台亞 (2340)-元富-桃園券商分點個股進出

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
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/04/23	2	37.70	1	37.50	37.60	1	1,748	0.06%
2024/04/22	1	37.40	1	37.45	37.10	0	1,765	0.00%
2024/04/19	1	37.80	0	0.00	37.40	1	1,756	0.06%
2024/04/17	1	38.80	0.1	39.25	39.20	1	1,725	0.06%
2024/04/16	1.5	39.03	0	0.00	38.35	1.5	1,708	0.09%
2024/04/15	3.1	40.08	0	0.00	39.80	3.1	1,686	0.18%
2024/04/12	1	42.00	3.1	41.54	41.40	-2.1	1,656	-0.12%
2024/04/11	3	40.12	3	40.15	40.15	0	1,556	0.00%
2024/04/10	2	40.80	10	40.68	40.80	-8	1,560	-0.51%
2024/04/09	2	39.50	0	0.00	39.95	2	1,564	0.13%
2024/04/08	2	39.35	0	0.00	39.30	2	1,560	0.13%
2024/04/03	0.1	39.55	1	39.30	39.60	-1	1,567	-0.06%
2024/04/02	0.2	39.78	0	0.00	39.80	0.2	1,571	0.01%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/29	0.1	39.20	0	0.00	39.25	0.1	1,559	0.00%
2024/03/27	1	39.35	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	40.50	0	0.00	39.40	1	1,555	0.06%
2024/03/25	1	40.50	0	0.00	40.75	1	1,544	0.06%
2024/03/22	0	40.05	1	40.15	40.10	-1	1,558	-0.06%
2024/03/21	0	0.00	4	39.55	39.80	-4	1,581	-0.25%
2024/03/20	0	39.45	4	39.35	39.15	-4	1,598	-0.25%
2024/03/19	4	39.39	0	0.00	39.10	4	1,607	0.25%
2024/03/18	0	0.00	6	39.17	39.70	-6	1,625	-0.37%
2024/03/15	1	39.00	2	39.65	39.00	-1	1,621	-0.06%
2024/03/14	1	39.60	2	39.90	39.65	-1	1,587	-0.06%
2024/03/13	2	40.63	0	0.00	40.05	2	1,577	0.13%
2024/03/12	3	41.00	2	41.20	41.15	1	1,559	0.06%
2024/03/11	1	41.55	6	41.38	41.00	-5	1,562	-0.32%
2024/03/08	9	41.70	8	41.41	41.60	1	1,574	0.06%
2024/03/07	6	41.20	4	41.89	41.00	2	1,568	0.13%
2024/03/06	3	42.12	3	42.13	42.10	0	1,551	0.00%
2024/03/05	2	43.55	12	43.63	43.50	-10	1,578	-0.63%
2024/03/04	0	0.00	2	40.98	40.80	-2	1,466	-0.14%
2024/02/29	7	41.19	3	41.40	42.00	4	1,466	0.27%
2024/02/27	0	0.00	2	42.13	42.05	-2	1,483	-0.13%
2024/02/26	5	42.30	5	42.80	42.80	0	1,544	0.00%
2024/02/23	1	42.50	0	0.00	42.50	1	1,572	0.06%
2024/02/22	5.1	43.06	0	0.00	43.10	5.1	1,584	0.32%
2024/02/19	1	44.50	5	44.75	44.50	-4	1,581	-0.25%
2024/02/16	10	43.90	0	0.00	44.50	10	1,585	0.63%
2024/02/15	0	0.00	16	42.64	43.10	-16	1,596	-1.00%
2024/02/05	0	0.00	1	42.55	42.60	-1	1,595	-0.06%
2024/01/31	2	43.55	0	0.00	43.55	2	1,653	0.12%
2024/01/25	3	44.47	0	0.00	44.30	3	1,715	0.17%
2024/01/22	0.1	44.60	0	0.00	44.65	0.1	1,844	0.00%
2024/01/17	0.1	43.90	0	0.00	44.00	0.1	1,943	0.00%
2024/01/16	1.2	44.90	0	0.00	44.75	1.2	1,946	0.06%
2024/01/15	0	0.00	4	45.65	45.55	-4	1,969	-0.20%
2024/01/12	5	45.17	6	46.00	45.05	-1	2,003	-0.05%
2024/01/11	0	0.00	5	45.38	45.45	-5	2,013	-0.25%
2024/01/09	1.1	44.80	0	0.00	44.80	1.1	2,202	0.05%
2024/01/03	3	45.80	0	0.00	45.60	3	2,506	0.12%
2024/01/02	4.1	46.58	8	46.55	46.55	-4	2,546	-0.16%
2023/12/29	1	47.00	4.1	47.15	47.10	-3.1	2,622	-0.12%
2023/12/28	6	46.74	0	0.00	46.70	6	2,645	0.23%
2023/12/27	1	46.95	1	47.35	46.95	0	2,673	0.00%
2023/12/25	1	46.35	0	0.00	46.20	1	2,711	0.04%
2023/12/22	1	46.20	0	0.00	46.10	1	2,737	0.04%
2023/12/21	2	46.13	0	0.00	46.10	2	2,771	0.07%
2023/12/20	3	46.45	0	0.00	46.50	3	2,812	0.11%
2023/12/19	7	46.44	0	0.00	46.20	7	2,838	0.25%
2023/12/18	16	47.30	0	0.00	47.00	16	2,862	0.56%
2023/12/15	7	47.96	9.3	48.17	48.15	-2.3	2,913	-0.08%
2023/12/14	7	47.41	3	47.68	47.65	4	2,976	0.13%
2023/12/13	2	47.00	0	0.00	46.90	2	2,981	0.07%
2023/12/12	2	47.60	0	0.00	47.55	2	3,024	0.07%
2023/12/11	0	0.00	0	48.30	47.90	0	3,197	0.00%
2023/12/08	1.2	47.86	1.1	48.11	47.85	0.1	3,413	0.00%
2023/12/07	3.6	47.85	0	0.00	47.80	3.6	3,479	0.10%
2023/12/06	1	48.25	1	48.75	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	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.50	0	0.00	49.40	1	3,726	0.03%
2023/11/30	2	49.85	1	50.00	49.90	1	3,894	0.03%
2023/11/28	10	49.00	1	48.95	49.00	9	4,094	0.22%
2023/11/27	1	48.20	1	48.15	48.20	0	4,118	0.00%
2023/11/22	0	0.00	6.7	47.26	47.55	-6.7	4,312	-0.15%
2023/11/21	5	46.75	1.2	46.96	46.90	3.9	4,302	0.09%
2023/11/20	1	46.50	4.5	46.43	46.50	-3.5	4,316	-0.08%
2023/11/17	1	45.75	4.4	46.10	46.10	-3.4	4,337	-0.08%
2023/11/16	1	45.65	4	45.94	45.75	-3	4,369	-0.07%
2023/11/15	3.1	45.68	2	46.30	45.60	1.1	4,382	0.03%
2023/11/14	1	45.40	13	45.88	45.70	-12	4,420	-0.27%
2023/11/13	2	44.60	11	44.87	44.75	-9	4,445	-0.20%
2023/11/10	13.5	44.80	3	44.85	44.60	10.5	4,533	0.23%
2023/11/09	4.2	45.90	2	46.00	45.80	2.2	4,575	0.05%
2023/11/08	5	46.85	4	47.30	46.95	1	4,633	0.02%
2023/11/07	2	47.03	1	47.05	46.90	1	4,689	0.02%
2023/11/06	0	0.00	2	47.08	47.15	-2	4,801	-0.04%
2023/11/03	4	46.64	1	46.70	46.75	3	4,847	0.06%
2023/11/02	0	0.00	3.1	46.75	46.90	-3.1	4,919	-0.06%
2023/11/01	7	45.66	10.1	45.78	45.70	-3.1	4,993	-0.06%
2023/10/31	14.5	45.95	11.1	45.82	44.80	3.4	5,042	0.07%
2023/10/30	2.3	47.16	1.1	47.41	46.90	1.3	5,120	0.02%
2023/10/27	3.5	47.48	0	0.00	47.25	3.5	5,187	0.07%
2023/10/26	4.1	48.31	1	48.80	48.10	3.1	5,322	0.06%
2023/10/25	3	49.38	1.1	49.74	49.50	1.9	5,425	0.04%
2023/10/24	3	48.82	5.6	48.92	49.40	-2.6	5,755	-0.05%
2023/10/23	5	48.61	11	48.37	48.50	-6	6,152	-0.10%
2023/10/20	2	47.88	5	47.43	47.45	-3	6,321	-0.05%
2023/10/19	3	48.03	8	48.04	48.40	-5	6,424	-0.08%
2023/10/18	10.6	48.66	0	0.00	48.20	10.6	6,550	0.16%
2023/10/17	4	49.51	13.1	49.68	49.30	-9.1	6,596	-0.14%
2023/10/16	10	48.71	0	0.00	48.30	10	6,794	0.15%
2023/10/13	5	49.98	3	50.73	49.80	2	7,357	0.03%
2023/10/12	8	49.66	4.1	50.14	50.40	3.9	8,013	0.05%
2023/10/11	7.4	49.80	11	49.69	49.20	-3.6	8,379	-0.04%
2023/10/06	7	49.22	6	49.55	49.10	1	8,543	0.01%
2023/10/05	9	48.50	9	48.89	48.90	0	8,766	0.00%
2023/10/04	0	0.00	2	47.05	47.30	-2	10,054	-0.02%
2023/10/03	8	48.21	5	48.48	47.70	3	10,473	0.03%
2023/10/02	1	48.00	6	48.18	48.15	-5	11,155	-0.04%
2023/09/28	6	47.60	7	47.66	47.45	-1	12,046	-0.01%
2023/09/27	3	47.17	1	47.35	47.05	2	12,237	0.02%
2023/09/26	6	48.11	2	47.83	47.30	4	12,442	0.03%
2023/09/25	4	48.74	8	48.57	48.60	-4	12,575	-0.03%
2023/09/22	4	47.25	11	47.63	47.80	-7	12,658	-0.06%
2023/09/21	4	47.29	7	47.51	47.15	-3	12,811	-0.02%
2023/09/20	8	47.81	10	47.95	47.30	-2	13,091	-0.02%
2023/09/19	24	49.56	5	49.20	48.30	19	13,853	0.14%
2023/09/18	3	50.13	5	50.38	50.00	-2	14,751	-0.01%
2023/09/15	11	50.62	0	0.00	50.40	11	15,108	0.07%
2023/09/14	6	49.97	25	50.56	51.40	-19	15,231	-0.12%
2023/09/13	30	50.43	14	50.93	49.60	16	15,111	0.11%
2023/09/12	6	49.83	22.6	50.14	50.00	-16.6	14,922	-0.11%
2023/09/11	12	49.16	9.1	49.39	48.90	2.9	14,856	0.02%
2023/09/08	11	49.24	39	49.61	49.10	-28	14,827	-0.19%
2023/09/07	12.2	49.74	3	50.27	49.45	9.2	14,814	0.06%
2023/09/06	10	50.57	37	50.64	50.50	-27	14,803	-0.18%
2023/09/05	37	51.08	32.6	50.49	51.00	4.4	14,632	0.03%
2023/09/04	12	48.55	7	48.12	48.10	5	14,442	0.03%
2023/09/01	67.1	51.28	7.8	50.11	50.20	59.3	14,339	0.41%
2023/08/31	2.1	48.65	0	0.00	49.05	2.1	14,215	0.01%
2023/08/30	5.1	49.43	1	49.90	49.20	4.1	14,254	0.03%
2023/08/29	6	49.38	9.6	49.02	49.60	-3.6	14,161	-0.03%
2023/08/28	2	46.55	2	46.95	46.80	0	13,961	0.00%
2023/08/24	1	48.25	0.1	49.15	48.25	0.9	13,895	0.01%
2023/08/23	2	47.90	5	48.34	48.40	-3	13,859	-0.02%
2023/08/22	2	47.65	1	48.95	47.60	1	13,827	0.01%
2023/08/21	1	48.45	2	48.98	48.45	-1	13,785	-0.01%
2023/08/18	4	48.34	0.1	49.52	48.10	3.9	13,768	0.03%
2023/08/17	0	0.00	2.1	49.57	49.35	-2.1	13,716	-0.02%
2023/08/16	2	48.30	2	48.83	48.65	0	13,666	0.00%
2023/08/15	0	0.00	4.2	49.32	49.50	-4.2	13,569	-0.03%
2023/08/14	9	47.65	5	47.58	47.60	4	13,488	0.03%
2023/08/11	3	48.73	2	49.55	48.70	1	13,417	0.01%
2023/08/10	5.4	49.30	0	0.00	49.10	5.4	13,362	0.04%
2023/08/09	0.1	50.34	2	51.25	51.30	-1.9	13,247	-0.01%
2023/08/08	2	51.20	4	51.08	51.20	-2	13,188	-0.02%
2023/08/07	1.1	50.51	1	51.00	50.60	0	13,114	0.00%
2023/08/04	1.3	50.99	1.6	51.31	51.30	-0.3	13,008	0.00%
2023/08/02	8.4	52.19	1	53.70	52.00	7.4	12,926	0.06%
2023/08/01	0.4	53.19	0	0.00	53.20	0.4	12,783	0.00%
2023/07/31	2.2	53.59	5.4	54.37	53.90	-3.2	12,688	-0.03%
2023/07/28	10	53.10	0.5	53.31	53.20	9.6	12,507	0.08%
2023/07/27	10.3	53.62	3	54.47	53.00	7.3	12,373	0.06%
2023/07/26	12	55.88	12.4	56.36	54.70	-0.3	12,012	0.00%
2023/07/25	2	55.00	4.5	54.56	54.20	-2.4	11,587	-0.02%
2023/07/24	2.1	54.02	2.1	53.75	53.50	-0.1	11,384	0.00%
2023/07/21	0	0.00	0.1	53.90	53.10	-0.1	11,262	0.00%
2023/07/20	0	0.00	7	53.39	53.50	-7	11,164	-0.06%
2023/07/19	7.3	53.61	4	53.25	53.20	3.3	11,038	0.03%
2023/07/18	15.6	56.37	14	55.47	53.30	1.6	10,768	0.02%
2023/07/17	8	56.10	16	56.43	57.30	-8	10,186	-0.08%
2023/07/14	5	53.52	15	53.74	53.70	-10	9,505	-0.11%
2023/07/13	4	51.98	3	51.93	51.00	1	9,074	0.01%
2023/07/12	7	50.99	2	50.80	50.60	5	8,779	0.06%
2023/07/11	28	52.89	30	52.62	51.50	-2	8,502	-0.02%
2023/07/10	0	0.00	20	51.99	52.10	-20	7,151	-0.28%
2023/07/07	18	48.09	13	48.30	47.45	5	6,714	0.07%
2023/07/06	6	48.65	29	49.52	50.00	-23	6,010	-0.38%
2023/07/05	2.3	46.15	8	46.21	45.50	-5.7	5,113	-0.11%
2023/07/04	0	0.00	4	44.96	45.40	-4	4,913	-0.08%
2023/07/03	2	44.38	0	0.00	44.45	2	4,714	0.04%
2023/06/30	2	43.00	4	44.01	44.25	-2	4,562	-0.04%
2023/06/29	3	43.15	0	0.00	43.35	3	4,455	0.07%
2023/06/28	5	44.96	7	45.49	43.65	-2	4,366	-0.05%
2023/06/27	22	45.93	8	47.06	44.80	14	4,307	0.32%
2023/06/26	12	46.64	22	47.30	48.70	-10	3,701	-0.27%
2023/06/21	2	42.35	7	43.91	44.30	-5	2,798	-0.18%
2023/06/20	0	0.00	7.3	39.59	40.30	-7.3	2,432	-0.30%
2023/06/19	2	39.13	6.7	38.08	38.80	-4.7	2,247	-0.21%
2023/06/16	2	37.28	3	37.48	37.45	-1	2,185	-0.05%
2023/06/15	0	0.00	3	37.85	37.85	-3	2,158	-0.14%
2023/06/14	2	38.18	0	0.00	38.30	2	2,150	0.09%
2023/06/13	3	37.78	5	37.76	37.75	-2	2,123	-0.09%
2023/06/08	1	37.50	0	0.00	37.00	1	2,061	0.05%
2023/05/31	2	36.75	126	36.48	36.85	-124	2,079	-5.96%	大賣/鉅額交易
2023/05/29	0	0.00	2	36.20	36.30	-2	2,223	-0.09%
2023/05/17	0	0.00	3	35.75	35.45	-3	2,423	-0.12%
2023/05/12	0	0.00	1	33.80	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	33.80	33.80	-1	2,447	-0.04%
2023/05/09	0	0.00	3	34.60	34.55	-3	2,445	-0.12%
2023/05/08	126	35.57	0	0.00	35.15	126	2,453	5.14%	大買/鉅額交易
2023/05/03	0	0.00	1	35.10	35.10	-1	2,567	-0.04%
2023/04/28	2	35.10	0	0.00	35.10	2	2,645	0.08%
2023/04/27	1	34.55	1	34.80	34.75	0	2,652	0.00%
2023/04/26	3	34.00	0	0.00	34.40	3	2,646	0.11%
2023/04/25	0	0.00	2	34.45	34.35	-2	2,631	-0.08%
2023/04/21	1	36.40	0	0.00	36.15	1	2,575	0.04%
2023/04/20	1	37.00	1	37.25	37.00	0	2,548	0.00%
2023/04/19	1	37.90	0	0.00	37.75	1	2,530	0.04%
2023/04/18	1	38.40	0	0.00	38.05	1	2,503	0.04%
2023/04/14	2	38.45	3	38.60	38.45	-1	2,479	-0.04%
2023/04/06	3	39.70	1	39.70	39.55	2	2,410	0.08%
2023/03/29	3	38.60	0	0.00	38.60	3	2,351	0.13%
2023/03/28	3	40.40	1	39.65	39.70	2	2,267	0.09%
2023/03/27	1	39.50	3	39.44	41.50	-2	2,000	-0.10%
2023/03/24	2	38.84	0.3	38.64	38.95	1.7	1,781	0.10%
2023/03/23	0	0.00	3	37.95	38.00	-3	1,716	-0.17%
2023/03/22	0	37.65	1.1	37.60	37.60	-1.1	1,713	-0.06%
2023/03/21	0	37.30	0.1	37.40	37.20	-0.1	1,709	-0.01%
2023/03/20	0	0.00	0.2	37.35	37.25	-0.2	1,729	-0.01%
2023/03/17	0	0.00	1	37.10	36.95	-1	1,744	-0.06%
2023/03/16	2.2	36.48	0	0.00	36.35	2.2	1,761	0.13%
2023/03/14	0	37.10	0	0.00	37.00	0	1,868	0.00%
2023/03/13	0.3	36.68	7	37.30	37.30	-6.8	1,963	-0.34%
2023/03/10	0.2	37.55	5	38.05	37.40	-4.8	1,995	-0.24%
2023/03/09	0	38.40	0	0.00	38.15	0	2,020	0.00%
2023/03/08	1	37.80	0.1	38.48	38.45	0.9	2,027	0.04%
2023/03/06	0.1	37.50	0	0.00	37.55	0.1	2,009	0.00%
2023/03/03	2	37.75	2	37.65	37.60	0	2,013	0.00%
2023/03/02	1	38.05	1	38.51	38.45	0	2,013	0.00%
2023/03/01	0	37.10	0.1	37.90	37.90	0	2,128	0.00%
2023/02/24	0	37.59	5	37.91	37.60	-5	2,191	-0.23%
2023/02/23	4	37.70	5.1	37.95	38.10	-1.1	2,218	-0.05%
2023/02/22	0	0.00	5	37.45	37.45	-5	2,305	-0.22%
2023/02/20	3	38.92	14.6	39.09	39.00	-11.6	2,431	-0.48%
2023/02/17	1	37.70	0.1	37.55	37.75	0.9	2,523	0.04%
2023/02/16	0	0.00	1.1	37.45	37.60	-1.1	2,620	-0.04%
2023/02/10	6.4	36.64	0	0.00	36.30	6.4	2,691	0.24%
2023/02/08	10.2	37.35	0	0.00	37.55	10.2	2,710	0.38%
2023/02/07	1	37.10	1	37.40	37.20	0	2,720	0.00%
2023/02/06	0.1	37.12	4	37.10	37.10	-4	2,716	-0.15%
2023/02/03	4	38.05	0.1	38.16	37.95	3.9	2,713	0.14%
2023/02/02	0	38.08	4.2	38.52	38.35	-4.1	2,707	-0.15%
2023/02/01	1.3	37.87	0.1	37.95	37.90	1.2	2,694	0.05%
2023/01/31	2	37.50	3	37.61	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	1.1	36.41	36.35	-1.1	2,626	-0.04%
2023/01/17	0	0.00	4.3	35.23	35.30	-4.3	2,624	-0.16%
2023/01/16	0	0.00	2.1	34.67	34.65	-2.1	2,630	-0.08%
2023/01/13	0.2	34.80	0	0.00	34.30	0.2	2,642	0.01%
2023/01/12	0	0.00	2.1	35.34	35.00	-2.1	2,701	-0.08%
2023/01/11	0	0.00	1	35.05	35.05	-1	2,709	-0.04%
2023/01/10	2	35.15	0	0.00	35.00	2	2,729	0.07%
2023/01/09	2	34.85	1	35.00	35.10	1	2,749	0.04%
2023/01/06	0	0.00	5	34.44	34.50	-5	2,763	-0.18%
2023/01/05	4	34.65	3	35.32	34.00	1	2,815	0.04%
2023/01/04	0	0.00	3.1	34.42	34.40	-3.1	2,830	-0.11%
2023/01/03	0	0.00	1	34.15	34.00	-1	2,855	-0.04%
2022/12/28	19	34.20	0	0.00	34.20	19	2,889	0.66%
2022/12/27	0	35.25	1	35.35	35.25	-1	2,898	-0.03%
2022/12/23	0	34.55	4	34.65	34.95	-4	2,953	-0.14%
2022/12/22	2	35.13	1	35.40	35.00	1	3,008	0.03%
2022/12/21	1.2	35.11	0	0.00	34.70	1.2	3,068	0.04%
2022/12/20	2.1	35.59	2	35.88	35.10	0.1	3,112	0.00%
2022/12/19	1	35.85	1	36.25	36.10	0	3,194	0.00%
2022/12/16	1	36.30	0	0.00	36.15	1	3,214	0.03%
2022/12/15	0	0.00	1.1	36.76	36.75	-1.1	3,208	-0.03%
2022/12/14	0	0.00	2.1	36.50	36.55	-2.1	3,212	-0.06%
2022/12/13	3	36.03	1	36.50	35.85	2	3,212	0.06%
2022/12/12	2	36.03	5	35.60	36.00	-3	3,228	-0.09%
2022/12/09	2.5	36.35	1	37.00	36.25	1.5	3,227	0.05%
2022/12/08	2	36.60	1	36.55	36.50	1	3,232	0.03%
2022/12/07	5.1	37.54	4	37.36	36.85	1.1	3,243	0.04%
2022/12/06	4	38.70	0	0.00	37.85	4	3,268	0.12%
2022/12/05	3	38.53	5.1	39.12	39.40	-2.1	3,330	-0.06%
2022/12/02	1	38.25	2.1	38.01	38.30	-1.1	3,271	-0.03%
2022/12/01	2	37.55	1	37.50	37.75	1	3,249	0.03%
2022/11/30	2	36.58	5	36.85	36.95	-3	3,250	-0.09%
2022/11/29	1	36.30	1	36.50	36.60	0	3,294	0.00%
2022/11/28	2	36.55	3	36.78	36.75	-1	3,316	-0.03%
2022/11/25	4	36.58	2	37.00	36.65	2	3,316	0.06%
2022/11/24	1	36.65	1	36.60	36.65	0	3,290	0.00%
2022/11/23	5.1	37.03	1	36.90	36.60	4.1	3,246	0.12%
2022/11/22	0	0.00	4	37.40	38.70	-4	3,034	-0.13%
2022/11/21	5	37.55	0	0.00	37.60	5	2,956	0.17%
2022/11/18	1	38.65	9.2	38.34	38.10	-8.2	2,923	-0.28%
2022/11/17	1	37.65	1	37.15	37.75	0	2,822	0.00%
2022/11/16	3	37.40	1	38.00	37.40	2	2,798	0.07%
2022/11/15	2	36.48	2.1	37.00	37.00	-0.1	2,721	0.00%
2022/11/14	0	0.00	1.1	35.19	36.20	-1.1	2,624	-0.04%
2022/11/11	0	33.95	0	0.00	34.05	0	2,554	0.00%
2022/11/10	0	0.00	0	34.00	33.85	0	2,585	0.00%
2022/11/09	0	0.00	7	33.83	34.15	-7	2,602	-0.27%
2022/11/08	7	33.45	7	33.90	33.10	0	2,621	0.00%
2022/11/07	2	33.40	0	0.00	33.30	2	2,663	0.08%
2022/11/04	0	0.00	0	33.45	33.40	0	2,673	0.00%
2022/10/28	10	31.25	5	30.80	30.80	5	2,827	0.18%
2022/10/19	0	32.35	0	0.00	32.25	0	2,972	0.00%
2022/10/13	1	30.50	0	0.00	30.50	1	3,314	0.03%
2022/10/12	0	0.00	1	32.25	32.10	-1	3,364	-0.03%
2022/10/06	0	0.00	1	34.35	34.45	-1	3,522	-0.03%
2022/10/04	0	0.00	3	34.05	34.00	-3	3,647	-0.08%
2022/10/03	0	0.00	1	33.20	33.45	-1	3,676	-0.03%
2022/09/30	2	32.63	1	31.75	33.60	1	3,801	0.03%
2022/09/29	3	32.78	2	33.10	32.55	1	3,888	0.03%
2022/09/26	3	33.00	0	0.00	32.50	3	4,227	0.07%
2022/09/13	1	37.75	0	0.00	37.50	1	6,074	0.02%
2022/09/12	1	38.90	1	39.65	38.40	0	6,270	0.00%
2022/09/08	3	35.90	3	35.95	36.40	0	6,348	0.00%
2022/09/06	0.3	36.38	1	37.10	36.20	-0.7	6,747	-0.01%
2022/09/02	5.1	38.45	5	38.50	38.50	0.1	7,001	0.00%
2022/09/01	1	38.75	0	0.00	38.75	1	7,237	0.01%
2022/08/30	1	39.05	0.1	39.10	39.10	0.9	7,886	0.01%
2022/08/29	1	38.45	1	38.65	38.60	0	8,184	0.00%
2022/08/26	4	39.93	4	40.29	39.80	0	8,492	0.00%
2022/08/25	1	40.05	1	39.85	39.80	0	9,188	0.00%
2022/08/24	1	39.55	0	0.00	39.40	1	10,137	0.01%
2022/08/23	5.1	39.55	4	39.85	39.75	1.1	11,077	0.01%
2022/08/22	10	40.26	4	40.10	40.10	6	11,237	0.05%
2022/08/19	6	41.74	1	41.80	41.60	5	11,193	0.04%
2022/08/18	0	0.00	3	41.28	41.35	-3	11,158	-0.03%
2022/08/17	3.1	41.25	3.3	41.44	41.60	-0.2	11,152	0.00%
2022/08/16	2	41.08	2	40.95	40.70	0	11,130	0.00%
2022/08/15	2	40.83	1	41.25	40.80	1	11,143	0.01%
2022/08/12	0	0.00	1	40.32	41.20	-1	11,166	-0.01%
2022/08/11	0	0.00	1	39.75	39.70	-1	11,140	-0.01%
2022/08/09	2	39.75	1	39.55	39.65	1	11,203	0.01%
2022/08/08	1	40.20	1	40.10	40.05	0	11,223	0.00%
2022/08/05	0	0.00	2	39.75	39.85	-2	11,343	-0.02%
2022/08/04	2	38.70	2	38.98	39.10	0	11,348	0.00%
2022/08/03	3	39.00	1	39.65	38.75	2	11,312	0.02%
2022/08/02	1	39.21	0	0.00	39.20	1	11,308	0.01%
2022/07/29	0	0.00	1	40.95	41.15	-1	11,289	-0.01%
2022/07/28	2	40.75	1	41.45	40.30	1	11,278	0.01%
2022/07/27	5	40.85	4	40.75	40.85	1	11,250	0.01%
2022/07/26	3	41.60	1	41.15	41.10	2	11,223	0.02%
2022/07/25	1	42.10	1	42.40	41.80	0	11,202	0.00%
2022/07/22	4	43.55	1	42.50	42.40	3	11,193	0.03%
2022/07/21	3	42.55	2	43.38	43.45	1	11,161	0.01%
2022/07/20	1	44.35	1	44.35	44.40	0	11,102	0.00%
2022/07/19	3	43.63	1	43.75	43.80	2	11,091	0.02%
2022/07/18	0	0.00	1	43.10	43.25	-1	11,075	-0.01%
2022/07/15	3	42.07	2	41.85	41.85	1	11,042	0.01%
2022/07/14	2	41.20	5	41.30	41.65	-3	11,009	-0.03%
2022/07/13	1	40.85	1	41.15	40.80	0	11,000	0.00%
2022/07/12	0	0.00	1	39.90	40.45	-1	10,947	-0.01%
2022/07/11	1	40.35	1	41.10	40.55	0	10,942	0.00%
2022/07/08	6	40.59	3	40.82	40.85	3	10,944	0.03%
2022/07/07	8	39.15	7	38.96	40.05	1	10,860	0.01%
2022/07/06	1	40.15	0	0.00	39.05	1	10,826	0.01%
2022/07/05	2	39.90	5	40.40	40.20	-3	10,868	-0.03%
2022/07/04	1	38.55	0	0.00	38.85	1	10,705	0.01%
2022/07/01	3	41.85	1	43.40	39.90	2	10,667	0.02%
2022/06/30	3	44.97	1	43.40	42.70	2	10,524	0.02%
2022/06/29	5	46.15	0	0.00	46.15	5	10,373	0.05%
2022/06/28	7.1	47.68	0	0.00	47.10	7.1	10,326	0.07%
2022/06/27	11	49.10	6	49.00	48.65	5	10,273	0.05%
2022/06/24	17	48.39	13	48.79	48.80	4	10,231	0.04%
2022/06/23	3	47.10	6	47.53	48.50	-3	9,794	-0.03%
2022/06/22	3.1	47.65	4	48.33	46.75	-0.9	9,687	-0.01%
2022/06/21	5	47.55	3	47.42	48.60	2	9,599	0.02%
2022/06/20	5	46.00	5	47.16	45.80	0	9,709	0.00%
2022/06/17	7	45.65	9	46.06	46.80	-2	9,488	-0.02%
2022/06/16	3	47.83	4	48.74	47.15	-1	9,363	-0.01%
2022/06/15	3	47.70	1	48.25	47.35	2	9,158	0.02%
2022/06/14	9.1	47.55	2	47.60	48.40	7.1	9,169	0.08%
2022/06/13	24	48.95	4.2	49.50	48.10	19.8	9,114	0.22%
2022/06/10	3	50.40	2	50.60	50.60	1	9,056	0.01%
2022/06/09	23.2	50.71	19	50.28	50.50	4.2	8,894	0.05%
2022/06/08	4	48.93	2	48.95	48.70	2	8,469	0.02%
2022/06/07	11	48.83	3	49.22	48.80	8	8,479	0.09%
2022/06/06	3.2	50.39	5	50.66	50.00	-1.9	8,288	-0.02%
2022/06/02	16	51.14	7	51.20	50.60	9	8,129	0.11%
2022/06/01	28	50.04	20	50.11	50.00	8	7,600	0.11%
2022/05/31	10	47.64	17.1	48.94	50.30	-7.1	6,714	-0.11%
2022/05/30	1	45.60	0	0.00	45.80	1	5,834	0.02%
2022/05/26	12	43.43	0	0.00	43.00	12	5,817	0.21%
2022/05/25	0	0.00	2	43.00	43.20	-2	5,965	-0.03%
2022/05/20	2	44.00	0	0.00	44.05	2	6,548	0.03%
2022/05/19	0	0.00	1	42.65	43.55	-1	6,553	-0.02%
2022/05/18	1	43.70	1	43.70	43.50	0	6,682	0.00%
2022/05/17	1	42.30	1	42.15	43.10	0	6,691	0.00%
2022/05/16	2	41.98	0	0.00	41.90	2	6,777	0.03%
2022/05/13	3	42.00	11	41.65	41.95	-8	6,828	-0.12%
2022/05/12	0	0.00	10	39.80	39.65	-10	6,808	-0.15%
2022/05/06	0.1	41.65	0	0.00	42.25	0.1	7,460	0.00%
2022/05/03	0.1	41.70	0	0.00	41.95	0.1	8,044	0.00%
2022/04/29	11	42.23	0	0.00	41.55	11	8,241	0.13%
2022/04/27	0	0.00	2	40.40	41.85	-2	8,699	-0.02%
2022/04/26	1	42.40	1	42.70	42.25	0	8,838	0.00%
2022/04/25	84	42.09	83.1	42.12	42.10	0.9	9,042	0.01%
2022/04/21	1	45.80	0	0.00	45.45	1	9,586	0.01%
2022/04/20	2	46.05	1	46.25	46.35	1	9,805	0.01%
2022/04/19	10	45.95	10	45.75	45.50	0	10,088	0.00%
2022/04/15	1	45.85	0	0.00	45.50	1	10,885	0.01%
2022/04/12	4	45.55	4	45.59	45.75	0	12,277	0.00%
2022/04/11	2	45.75	10	45.75	45.75	-8	13,037	-0.06%
2022/04/07	89.1	49.83	92	50.66	48.15	-2.9	14,407	-0.02%
2022/04/06	0	0.00	2	49.70	49.65	-2	15,531	-0.01%
2022/04/01	3.1	50.54	16	50.50	50.40	-12.9	16,793	-0.08%
2022/03/31	3	51.33	0	0.00	51.30	3	19,660	0.02%
2022/03/30	11	52.70	3	52.20	52.00	8	20,665	0.04%
2022/03/29	10	52.40	3.1	52.75	53.00	6.9	21,925	0.03%
2022/03/28	3	51.43	0	0.00	51.90	3	22,116	0.01%
2022/03/25	3	52.13	5	51.76	52.40	-2	22,363	-0.01%
2022/03/24	0	0.00	1	50.70	51.10	-1	22,424	0.00%
2022/03/23	3	52.90	2	52.30	52.40	1	22,703	0.00%
2022/03/21	0.1	51.20	0	51.20	51.10	0	24,027	0.00%
2022/03/18	1	50.40	0	0.00	51.60	1	25,459	0.00%
2022/03/17	2	50.10	2	50.00	50.50	0	26,729	0.00%
2022/03/14	0	0.00	1	50.00	50.00	-1	27,261	0.00%
2022/03/11	0	0.00	6	49.98	49.60	-6	27,802	-0.02%
2022/03/10	5	50.10	4	50.10	50.50	1	28,360	0.00%
2022/03/09	2	49.60	0	0.00	49.60	2	28,893	0.01%
2022/03/08	4.3	50.04	19	49.48	49.10	-14.7	30,203	-0.05%
2022/03/07	3	50.30	9	50.93	50.40	-6	30,733	-0.02%
2022/03/04	1	53.20	1	53.30	52.40	0	31,520	0.00%
2022/03/02	1	53.90	7	53.39	53.70	-6	33,938	-0.02%
2022/03/01	4	52.93	1	52.90	53.40	3	35,137	0.01%
2022/02/25	1	52.69	1	53.20	52.30	0	37,255	0.00%
2022/02/24	4.5	53.86	1	53.10	52.60	3.5	40,766	0.01%
2022/02/23	4	56.53	1	56.90	56.60	3	42,878	0.01%
2022/02/22	0.2	54.60	20	54.51	54.80	-19.8	43,918	-0.05%
2022/02/21	5.3	56.30	6	56.37	56.40	-0.8	45,811	0.00%
2022/02/18	14.1	56.87	13	56.28	57.20	1.1	46,154	0.00%
2022/02/17	1	57.90	6	57.73	57.50	-5	46,513	-0.01%
2022/02/16	2	58.90	20	58.30	58.00	-18	47,318	-0.04%
2022/02/15	10	57.30	12	58.35	57.30	-2	47,641	0.00%
2022/02/14	39	57.47	21	57.41	57.20	18	47,884	0.04%
2022/02/11	60	60.50	62	59.39	60.50	-2	48,076	0.00%
2022/02/10	2	59.90	2	60.00	59.80	0	48,477	0.00%
2022/02/09	2.6	60.28	8	60.78	60.80	-5.4	48,567	-0.01%
2022/02/08	3	59.63	0	0.00	59.70	3	48,745	0.01%
2022/02/07	0	0.00	1	57.40	60.00	-1	49,269	0.00%
2022/01/26	12	59.13	24	58.27	58.40	-12	49,721	-0.02%
2022/01/25	8.1	59.08	2	60.00	58.70	6.1	50,911	0.01%
2022/01/24	0	0.00	3	60.70	61.00	-3	51,498	-0.01%
2022/01/21	8.3	60.33	12	60.83	59.80	-3.7	52,429	-0.01%
2022/01/20	8	61.94	2.1	61.32	62.00	6	53,055	0.01%
2022/01/19	1.2	61.62	0	0.00	61.00	1.2	53,683	0.00%
2022/01/18	8.3	61.73	0	0.00	61.60	8.3	54,666	0.02%
2022/01/17	7	62.94	5.3	63.42	63.20	1.7	55,207	0.00%
2022/01/14	62	61.39	61	61.43	61.40	1	55,154	0.00%
2022/01/13	131	62.07	132	62.99	61.60	-1	55,372	0.00%	大買/大賣/
2022/01/12	6	63.25	7	63.04	62.80	-1	55,322	0.00%
2022/01/11	95	63.37	72	65.22	63.40	23	55,071	0.04%
2022/01/10	23	66.37	27.4	65.38	66.50	-4.4	54,632	-0.01%
2022/01/07	71	66.01	70	68.37	65.50	1	54,392	0.00%
2022/01/06	36	69.03	48	68.05	69.00	-12	53,960	-0.02%
2022/01/05	89.2	68.98	86	70.33	68.50	3.2	53,581	0.01%
2022/01/04	164.1	71.24	144	71.93	70.30	20.1	53,064	0.04%	大買/大賣/
2022/01/03	87.7	70.75	97	71.81	70.50	-9.4	52,246	-0.02%
2021/12/30	137	71.45	129	72.93	71.10	8	51,688	0.02%	大買/大賣/
2021/12/29	108.2	76.38	95.5	76.83	74.60	12.7	50,773	0.02%	大買/
2021/12/28	92	78.98	93.1	78.57	78.80	-1	49,592	0.00%
2021/12/27	178	77.14	172	77.40	79.40	6	48,366	0.01%	大買/大賣/
2021/12/24	22	71.65	13	72.82	73.20	9	45,544	0.02%
2021/12/23	2.5	66.56	24.7	66.54	66.60	-22.2	44,612	-0.05%
2021/12/22	17	60.73	21.2	62.13	60.60	-4.2	43,443	-0.01%
2021/12/21	7	60.43	4	60.75	60.70	3	43,194	0.01%
2021/12/20	12	60.12	7	59.59	59.50	5	43,139	0.01%
2021/12/17	56.2	59.82	58.1	60.49	59.90	-1.9	43,014	0.00%
2021/12/16	14	60.76	17	60.81	60.80	-3	42,667	-0.01%
2021/12/15	31	60.43	48	60.84	60.20	-17	42,222	-0.04%
2021/12/14	74.2	62.04	44	61.91	58.80	30.2	41,165	0.07%
2021/12/13	56	60.66	63.7	61.46	65.10	-7.7	39,739	-0.02%
2021/12/10	2	57.95	4	58.75	59.20	-2	38,546	-0.01%
2021/12/09	46	58.27	60	58.10	58.40	-14	38,445	-0.04%
2021/12/08	117	57.81	137	58.04	57.80	-20	38,359	-0.05%	大買/大賣/
2021/12/07	97	58.46	86	58.58	57.30	11	38,225	0.03%
2021/12/06	36	60.02	39	59.37	60.10	-3	38,178	-0.01%
2021/12/03	68	59.25	70	60.17	58.80	-2	38,406	-0.01%
2021/12/02	85	60.17	61	60.44	58.90	24	38,061	0.06%
2021/12/01	46	59.58	49	58.94	59.30	-3	37,228	-0.01%
2021/11/30	177	58.99	190	59.05	58.40	-13	36,781	-0.04%	大買/大賣/
2021/11/29	112	58.29	102	58.75	58.10	10	36,132	0.03%	大買/大賣/
2021/11/26	56	56.94	39	59.65	56.20	17	35,381	0.05%
2021/11/25	139	60.97	130	61.17	59.80	9	34,391	0.03%	大買/大賣/
2021/11/24	200	59.41	235	59.57	59.90	-35	33,367	-0.10%	大買/大賣/
2021/11/23	89	60.59	87.1	61.69	58.00	1.9	31,285	0.01%
2021/11/22	74	58.36	56	58.50	60.20	18	27,831	0.06%
2021/11/19	98	51.93	155.8	53.40	55.90	-57.8	25,730	-0.22%	大賣/
2021/11/18	194.1	51.94	163	51.25	50.90	31.1	24,571	0.13%	大買/大賣/
2021/11/17	22	47.27	28	48.30	48.95	-6	22,569	-0.03%
2021/11/16	10	43.77	12	43.96	44.50	-2	22,202	-0.01%
2021/11/15	15	44.41	30	44.56	45.00	-15	21,760	-0.07%
2021/11/12	49	42.94	25.4	43.04	42.50	23.6	20,994	0.11%
2021/11/11	46	42.55	47	42.57	41.90	-1	20,704	0.00%
2021/11/10	2	42.15	3	42.88	42.30	-1	20,562	0.00%
2021/11/09	12	43.43	18	44.38	43.05	-6	20,345	-0.03%
2021/11/08	21	43.32	34	43.44	43.30	-13	19,935	-0.07%
2021/11/05	20	43.39	2	43.60	44.25	18	19,840	0.09%
2021/11/04	19	44.45	18	45.25	44.05	1	19,551	0.01%
2021/11/03	32	44.35	17	44.64	44.05	15	19,115	0.08%
2021/11/02	68	47.96	44	47.08	46.00	24	18,691	0.13%
2021/11/01	15	46.23	19	46.16	47.15	-4	17,461	-0.02%
2021/10/29	43.2	42.77	47	43.15	42.90	-3.8	17,005	-0.02%
2021/10/28	18	42.53	21.1	41.78	43.30	-3.1	16,930	-0.02%
2021/10/27	15	39.49	10	39.84	41.50	5	16,440	0.03%
2021/10/26	16	38.18	14.7	39.96	39.35	1.3	15,907	0.01%
2021/10/25	25	37.23	24	35.88	37.20	1	15,100	0.01%
2021/10/22	3	34.67	1	34.95	35.00	2	14,817	0.01%
2021/10/21	5	34.06	8	34.17	34.35	-3	15,629	-0.02%
2021/10/20	2	33.20	5	33.24	33.15	-3	16,319	-0.02%
2021/10/19	4	31.95	1	32.20	32.10	3	17,313	0.02%
2021/10/18	5	31.80	2	31.50	31.60	3	17,486	0.02%
2021/10/15	2	30.70	5.4	31.37	31.70	-3.4	17,672	-0.02%
2021/10/14	4	29.90	7	30.31	30.65	-3	17,911	-0.02%
2021/10/13	2	30.00	1	30.00	29.75	1	18,245	0.01%
2021/10/08	1	32.10	3	31.80	31.40	-2	18,897	-0.01%
2021/10/07	3	31.52	2	31.78	31.75	1	19,261	0.01%
2021/10/06	2	31.38	4	31.01	30.85	-2	19,944	-0.01%
2021/10/05	0	0.00	0.1	30.20	31.20	-0.1	21,018	0.00%
2021/10/04	0	0.00	5	30.75	30.60	-5	21,183	-0.02%
2021/10/01	2	31.33	0	0.00	31.00	2	21,362	0.01%
2021/09/30	2	32.35	12	32.77	32.45	-10	21,454	-0.05%
2021/09/29	11	33.35	0	0.00	32.70	11	21,726	0.05%
2021/09/28	5	34.45	0	0.00	34.40	5	22,125	0.02%
2021/09/27	6	34.65	7	34.82	35.15	-1	22,318	0.00%
2021/09/24	3	33.55	0	0.00	33.60	3	22,235	0.01%
2021/09/23	0	0.00	2	33.60	33.65	-2	22,170	-0.01%
2021/09/22	2	33.80	4	33.00	33.80	-2	22,122	-0.01%
2021/09/17	4	34.10	1	34.15	34.15	3	22,064	0.01%
2021/09/16	4	34.60	5	34.20	34.05	-1	22,044	0.00%
2021/09/15	3	34.70	6	34.80	34.60	-3	22,044	-0.01%
2021/09/14	15	34.90	10	34.30	34.25	5	22,006	0.02%
2021/09/13	0	0.00	3	35.75	35.00	-3	21,963	-0.01%
2021/09/10	16	35.06	14	35.00	35.05	2	21,796	0.01%
2021/09/09	19	34.80	2	35.00	35.10	17	21,640	0.08%
2021/09/08	3	35.10	18	35.45	35.80	-15	21,064	-0.07%
2021/09/07	2	34.25	1	33.90	34.50	1	20,233	0.00%
2021/09/06	9.1	35.60	23	35.60	35.70	-13.9	19,932	-0.07%
2021/09/03	23	34.60	17	35.50	34.60	6	19,723	0.03%
2021/09/02	18	34.76	15	34.64	35.05	3	19,553	0.02%
2021/09/01	8	35.38	5	35.05	35.05	3	19,291	0.02%
2021/08/31	3	34.47	4	34.35	34.90	-1	18,676	-0.01%
2021/08/30	0	0.00	1	34.90	34.95	-1	18,520	-0.01%
2021/08/27	1	33.60	1	34.20	34.20	0	18,296	0.00%
2021/08/26	4	33.89	8	33.94	33.95	-4	18,220	-0.02%
2021/08/25	2	33.35	19	33.71	33.30	-17	18,089	-0.09%
2021/08/24	1	31.90	0	0.00	32.10	1	17,832	0.01%
2021/08/23	1	31.95	12	31.89	32.00	-11	17,822	-0.06%
2021/08/20	0	0.00	1	31.00	30.80	-1	18,063	-0.01%
2021/08/19	8	31.21	0	0.00	30.60	8	18,015	0.04%
2021/08/18	3	31.45	0.5	31.50	31.45	2.5	17,955	0.01%
2021/08/16	0	0.00	3	31.35	31.50	-3	17,755	-0.02%
2021/08/13	1	31.95	1	32.55	30.90	0	17,571	0.00%
2021/08/12	13	32.07	1	32.15	32.25	12	17,435	0.07%
2021/08/11	2	32.63	1	32.45	31.50	1	17,353	0.01%
2021/08/10	7	32.96	12	33.34	32.70	-5	17,194	-0.03%
2021/08/09	17	33.80	0	0.00	32.90	17	17,162	0.10%
2021/08/06	17	34.61	43	35.15	34.20	-26	16,985	-0.15%
2021/08/05	3	35.20	16	35.19	35.35	-13	16,826	-0.08%
2021/08/04	20	35.02	7	34.77	35.20	13	16,783	0.08%
2021/08/03	49	35.64	46	34.91	35.25	3	16,579	0.02%
2021/08/02	15	33.04	23	33.43	33.95	-8	15,619	-0.05%
2021/07/30	20	32.14	3	32.57	31.90	17	15,409	0.11%
2021/07/29	27	33.43	25	33.68	33.20	2	15,081	0.01%
2021/07/28	10	32.64	17	32.78	33.10	-7	14,744	-0.05%
2021/07/27	48	35.21	15	35.93	34.50	33	14,372	0.23%
2021/07/26	15	36.00	51.9	35.85	36.85	-36.9	13,250	-0.28%
2021/07/23	17	33.89	44.3	33.39	33.50	-27.3	12,168	-0.22%
2021/07/22	2	32.40	10	32.62	32.25	-8	11,089	-0.07%
2021/07/21	16	31.74	15	32.34	31.80	1	10,951	0.01%
2021/07/20	8	31.70	5	32.30	31.60	3	10,773	0.03%
2021/07/19	13	32.90	0	0.00	32.85	13	10,488	0.12%
2021/07/16	16	32.28	6.2	33.55	33.50	9.8	10,219	0.10%
2021/07/15	1	31.30	1	31.95	32.20	0	9,787	0.00%
2021/07/14	0	0.00	11	31.71	31.85	-11	9,616	-0.11%
2021/07/13	41	31.40	14	32.27	30.60	27	9,333	0.29%
2021/07/12	9	31.69	52.5	31.32	32.70	-43.5	8,683	-0.50%
2021/07/09	6	29.39	7	29.50	29.75	-1	7,700	-0.01%
2021/07/08	8	29.22	2.8	29.49	29.15	5.2	7,673	0.07%
2021/07/07	30	28.65	80	28.62	28.65	-50	7,633	-0.65%
2021/07/06	6	29.95	17	28.72	28.70	-11	7,628	-0.14%
2021/07/05	3	27.75	16.1	28.52	29.60	-13.1	8,143	-0.16%
2021/07/02	2	27.40	3	27.40	27.10	-1	8,141	-0.01%
2021/07/01	10	26.35	3	26.25	26.85	7	8,055	0.09%
2021/06/30	2	25.48	0	0.00	25.55	2	8,003	0.02%
2021/06/29	1	25.55	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	13	25.65	25.80	-13	8,426	-0.15%
2021/06/25	0	0.00	47	25.37	25.30	-47	8,628	-0.54%
2021/06/24	37	25.10	1	25.05	25.15	36	8,691	0.41%
2021/06/23	3	26.10	3	26.20	26.45	0	8,696	0.00%
2021/06/22	5	25.88	3	25.83	25.75	2	9,034	0.02%
2021/06/21	1	25.30	4	25.50	25.80	-3	9,128	-0.03%
2021/06/17	0	0.00	3	25.53	25.75	-3	9,437	-0.03%
2021/06/16	0	0.00	4	25.61	25.55	-4	9,866	-0.04%
2021/06/11	7	25.42	8	25.88	25.25	-1	10,181	-0.01%
2021/06/09	3	27.47	0	0.00	27.10	3	9,890	0.03%
2021/06/07	0	0.00	3	27.05	26.90	-3	10,093	-0.03%
2021/06/03	3	27.00	1	27.15	26.80	2	10,107	0.02%
2021/06/02	2	27.33	5	27.20	27.20	-3	10,094	-0.03%
2021/06/01	0	0.00	2	27.10	26.95	-2	10,036	-0.02%
2021/05/31	12	26.99	3	26.90	26.90	9	10,033	0.09%
2021/05/28	5	26.80	57	25.96	27.15	-52	10,001	-0.52%
2021/05/27	1	25.60	0	0.00	25.70	1	9,780	0.01%
2021/05/26	38	25.60	40	25.65	25.70	-2	9,824	-0.02%
2021/05/25	40	25.43	40	25.58	25.35	0	9,895	0.00%
2021/05/24	20	25.10	21	25.28	25.20	-1	10,065	-0.01%
2021/05/21	40.5	24.53	40	24.78	24.60	0.5	10,132	0.00%
2021/05/20	0	0.00	1	24.55	24.20	-1	10,250	-0.01%
2021/05/19	0	0.00	4	24.45	24.45	-4	10,338	-0.04%
2021/05/18	1	23.90	1	23.80	24.15	0	10,530	0.00%
2021/05/17	1	22.85	6	23.24	22.40	-5	10,595	-0.05%
2021/05/14	3	24.10	0	0.00	24.00	3	10,546	0.03%
2021/05/13	14	23.29	14	23.93	24.20	0	10,585	0.00%
2021/05/12	33	25.52	16	25.51	24.70	17	10,569	0.16%
2021/05/11	31	27.04	1	26.90	26.55	30	10,587	0.28%
2021/05/10	0	0.00	1.2	28.00	27.90	-1.2	10,513	-0.01%
2021/05/07	4	27.46	43	27.25	27.35	-39	10,485	-0.37%
2021/05/06	31	25.72	32	26.05	25.85	-1	10,462	-0.01%
2021/05/05	2	25.75	2	25.78	25.50	0	10,442	0.00%
2021/05/04	13	25.87	15	26.02	25.60	-2	10,514	-0.02%
2021/05/03	22	27.40	1	27.30	26.90	21	10,491	0.20%
2021/04/29	18	28.25	1	28.80	28.15	17	10,423	0.16%
2021/04/28	45	28.15	36	28.65	28.60	9	10,438	0.09%
2021/04/27	12	28.25	6.8	28.14	28.20	5.2	10,458	0.05%
2021/04/26	42	28.37	24	28.67	28.65	18	10,405	0.17%
2021/04/23	11	27.72	11	27.82	27.70	0	10,388	0.00%
2021/04/22	1.6	28.03	6.1	28.28	27.60	-4.5	10,447	-0.04%
2021/04/21	13	28.66	1	28.35	28.30	12	10,542	0.11%
2021/04/20	5	28.50	17	28.70	28.65	-12	10,545	-0.11%
2021/04/19	0	0.00	22	28.11	28.50	-22	10,572	-0.21%
2021/04/16	31	28.12	11	28.17	28.25	20	10,665	0.19%
2021/04/15	15	27.79	16	27.86	27.70	-1	10,711	-0.01%
2021/04/14	7.5	28.10	5.1	27.87	27.90	2.4	10,749	0.02%
2021/04/13	25.3	29.63	14	28.69	28.70	11.3	10,927	0.10%
2021/04/12	39	29.81	23	29.99	29.75	16	11,308	0.14%
2021/04/09	38	30.33	20	31.63	29.60	18	11,947	0.15%
2021/04/08	17	29.41	31.9	30.56	30.90	-14.9	12,027	-0.12%
2021/04/07	3	27.65	11	27.64	28.10	-8	11,542	-0.07%
2021/04/06	0	0.00	1.2	27.28	27.35	-1.2	11,432	-0.01%
2021/04/01	2.1	26.90	6	27.02	27.05	-4	11,418	-0.03%
2021/03/31	18	27.09	0	0.00	26.70	18	11,300	0.16%
2021/03/30	2	27.80	4	28.05	27.95	-2	11,016	-0.02%
2021/03/29	1.6	27.28	2	27.35	27.30	-0.4	10,850	0.00%
2021/03/25	11.1	27.83	1	28.00	27.20	10.1	10,817	0.09%
2021/03/24	1	27.45	1	27.30	27.45	0	10,479	0.00%
2021/03/23	0	0.00	4	26.50	26.85	-4	10,356	-0.04%
2021/03/22	6	27.05	0	0.00	26.75	6	10,288	0.06%
2021/03/19	16	27.29	11.5	26.92	27.20	4.5	10,123	0.04%
2021/03/18	3	26.20	5.4	26.49	26.50	-2.4	9,739	-0.02%
2021/03/16	4	26.00	19	26.20	25.70	-15	9,729	-0.15%
2021/03/15	2	25.75	0	0.00	25.90	2	9,881	0.02%
2021/03/12	0	0.00	3	25.72	25.50	-3	9,969	-0.03%
2021/03/11	0	0.00	8	25.51	25.70	-8	9,966	-0.08%
2021/03/10	4	24.58	2	24.73	24.60	2	9,989	0.02%
2021/03/09	2	24.15	7	24.38	24.55	-5	10,186	-0.05%
2021/03/08	0	0.00	7	24.59	24.35	-7	10,719	-0.07%
2021/03/04	2	24.78	0	0.00	24.95	2	11,414	0.02%
2021/03/03	5	24.75	6	25.02	24.95	-1	11,482	-0.01%
2021/03/02	10	24.78	0	0.00	24.60	10	11,645	0.09%
2021/02/26	9	25.30	13	25.04	25.30	-4	11,756	-0.03%
2021/02/25	2	25.45	3	25.60	25.25	-1	11,837	-0.01%
2021/02/24	28	25.81	2	26.10	25.40	26	11,988	0.22%
2021/02/23	0	0.00	2	26.25	26.35	-2	11,981	-0.02%
2021/02/22	5	25.59	5	26.23	26.15	0	12,074	0.00%
2021/02/19	2	25.60	0	0.00	25.70	2	12,055	0.02%
2021/02/18	19	26.64	0	0.00	26.25	19	12,131	0.16%
2021/02/17	0	0.00	3	26.10	26.05	-3	12,121	-0.02%
2021/02/05	1	25.50	0	0.00	25.60	1	12,578	0.01%
2021/02/04	0	0.00	4	25.89	25.95	-4	12,680	-0.03%
2021/02/03	12	25.53	3	25.45	25.45	9	12,924	0.07%
2021/02/02	2	25.70	9.6	25.71	25.45	-7.6	13,386	-0.06%
2021/02/01	6	24.95	6	24.80	24.85	0	14,406	0.00%
2021/01/29	6	25.20	8	25.18	25.15	-2	14,806	-0.01%
2021/01/28	0	0.00	8	25.39	25.15	-8	14,904	-0.05%
2021/01/27	2	24.55	9	24.95	24.85	-7	15,139	-0.05%
2021/01/26	0	0.00	12	25.10	24.80	-12	15,196	-0.08%
2021/01/25	3.1	23.70	10	24.79	24.85	-7	15,185	-0.05%
2021/01/22	0	0.00	7	23.79	23.95	-7	15,139	-0.05%
2021/01/21	0	23.00	1.4	23.51	23.35	-1.4	15,182	-0.01%
2021/01/20	9	23.02	6	23.55	23.05	3	15,175	0.02%
2021/01/18	1	23.60	1	23.75	23.75	0	15,108	0.00%
2021/01/15	4.1	24.05	5	24.04	24.05	-1	15,123	-0.01%
2021/01/14	2	23.55	12	23.74	24.80	-10	15,096	-0.07%
2021/01/13	8	24.63	0	0.00	24.70	8	15,049	0.05%
2021/01/12	1	24.75	3	25.18	24.75	-2	15,234	-0.01%
2021/01/11	2	25.35	9	25.14	25.20	-7	15,393	-0.05%
2021/01/08	5	23.95	5	23.93	23.90	0	15,538	0.00%
2021/01/07	7	24.31	4	24.55	24.30	3	15,576	0.02%
2021/01/06	29.1	24.94	9	24.88	24.45	20.1	15,510	0.13%
2021/01/05	31.4	26.00	12	26.04	25.75	19.4	15,273	0.13%
2021/01/04	8	28.02	35	28.19	27.80	-27	14,962	-0.18%
2020/12/31	6	27.02	55	27.71	27.50	-49	14,568	-0.34%
2020/12/30	0	0.00	10.3	26.10	26.10	-10.3	14,136	-0.07%
2020/12/29	4.3	26.10	2	25.90	25.90	2.3	14,326	0.02%
2020/12/28	0	0.00	3	26.02	26.10	-3	14,586	-0.02%
2020/12/23	1	24.95	5	25.24	25.45	-4	14,752	-0.03%
2020/12/22	1	24.70	3	24.97	24.65	-2	15,000	-0.01%
2020/12/18	4	25.24	2	25.20	25.25	2	15,504	0.01%
2020/12/17	8	25.69	0	0.00	25.75	8	15,653	0.05%
2020/12/16	27	25.77	1	25.95	25.70	26	15,755	0.17%
2020/12/15	1	25.85	2	26.00	25.30	-1	15,938	-0.01%
2020/12/14	2	25.20	0	0.00	25.45	2	16,493	0.01%
2020/12/11	10	25.57	5	25.57	25.35	5	17,086	0.03%
2020/12/10	6	26.63	6	27.17	26.20	0	17,026	0.00%
2020/12/09	12	26.66	8	26.78	26.80	4	16,917	0.02%
2020/12/08	2	26.25	9.7	26.31	26.30	-7.7	16,901	-0.05%
2020/12/07	15	26.03	4	25.93	25.75	11	17,114	0.06%
2020/12/04	11	25.83	6	25.82	25.65	5	17,178	0.03%
2020/12/03	6	26.15	55	26.17	25.90	-49	17,163	-0.29%
2020/12/02	71	26.32	4	26.51	25.90	67	17,221	0.39%
2020/12/01	20	26.55	13	26.84	27.40	7	16,952	0.04%
2020/11/30	24	26.25	16	26.73	26.45	8	16,989	0.05%
2020/11/27	9	25.87	7	25.94	26.00	2	16,838	0.01%
2020/11/26	3	26.12	2	26.23	25.95	1	16,774	0.01%
2020/11/25	12	25.84	26	25.93	25.90	-14	16,702	-0.08%
2020/11/24	26	25.75	5	25.59	25.45	21	16,736	0.13%
2020/11/23	13	25.95	11	26.12	25.90	2	16,634	0.01%
2020/11/20	9	25.72	12	25.95	25.90	-3	16,545	-0.02%
2020/11/19	6	25.72	6	25.93	25.60	0	16,404	0.00%
2020/11/18	2	25.50	5	25.60	25.55	-3	16,242	-0.02%
2020/11/17	12	25.69	8	25.65	25.50	4	16,190	0.02%
2020/11/16	2	25.60	3	25.40	25.40	-1	16,241	-0.01%
2020/11/13	10	25.58	8	26.18	25.40	2	16,136	0.01%
2020/11/12	2	25.35	7	25.48	25.55	-5	15,588	-0.03%
2020/11/11	72	25.74	82	25.54	25.80	-10	15,443	-0.06%
2020/11/10	20	25.41	6	25.53	25.65	14	15,136	0.09%
2020/11/09	28	25.37	18	25.16	25.45	10	14,738	0.07%
2020/11/06	6	24.45	0	0.00	24.05	6	13,787	0.04%
2020/11/04	1	23.80	6	23.93	24.15	-5	13,225	-0.04%
2020/11/02	2	22.28	2	22.03	22.60	0	12,862	0.00%
2020/10/30	2	22.65	2	22.60	22.50	0	12,787	0.00%
2020/10/29	3	23.05	0	0.00	23.05	3	12,790	0.02%
2020/10/28	7	23.89	2	23.90	23.50	5	12,706	0.04%
2020/10/27	1	23.80	2	23.70	23.70	-1	12,616	-0.01%
2020/10/26	7	23.84	32	23.74	23.80	-25	12,579	-0.20%
2020/10/23	15	23.89	13	23.91	23.90	2	12,499	0.02%
2020/10/22	4	23.78	5	23.70	23.70	-1	12,426	-0.01%
2020/10/21	30	24.00	2	24.10	23.95	28	12,368	0.23%
2020/10/20	6	24.11	0.3	24.20	24.25	5.8	12,191	0.05%
2020/10/19	8	23.87	8	23.78	23.70	0	11,909	0.00%
2020/10/16	6	23.63	12	23.60	23.75	-6	11,684	-0.05%
2020/10/15	7	22.90	13	23.16	23.25	-6	11,341	-0.05%
2020/10/14	3	23.27	7	23.31	23.15	-4	11,182	-0.04%
2020/10/13	5	23.33	4	23.36	23.25	1	11,078	0.01%
2020/10/12	25	23.29	3	23.15	23.15	22	10,932	0.20%
2020/10/08	74	24.12	70	24.73	24.10	4	10,798	0.04%
2020/10/07	2	24.83	7	24.59	24.90	-5	10,403	-0.05%
2020/10/06	3	24.12	4	24.15	24.30	-1	9,940	-0.01%
2020/10/05	46	23.95	42	23.90	23.85	4	9,677	0.04%
2020/09/30	0	0.00	2	23.23	23.15	-2	9,333	-0.02%
2020/09/29	0	0.00	9	23.27	22.90	-9	9,299	-0.10%
2020/09/28	1	22.30	23	23.00	22.80	-22	9,225	-0.24%
2020/09/25	28	22.59	13	23.23	22.10	15	9,048	0.17%
2020/09/24	26	23.51	11	23.56	23.35	15	8,732	0.17%
2020/09/23	4	23.21	26	23.75	23.90	-22	8,482	-0.26%
2020/09/22	11	22.25	9	23.02	23.05	2	8,076	0.02%
2020/09/21	8	23.06	0	0.00	22.95	8	7,808	0.10%
2020/09/18	14	23.72	150	23.72	23.70	-136	7,652	-1.78%	大賣/鉅額交易
2020/09/17	70	24.49	104	24.76	24.45	-34	7,420	-0.46%	大賣/
2020/09/16	211	24.52	31	24.36	24.90	180	6,735	2.67%	大買/鉅額交易
2020/09/15	0	0.00	10	23.49	23.50	-10	6,104	-0.16%
2020/09/14	8	22.90	0	0.00	23.00	8	6,058	0.13%
2020/09/11	16	23.48	6	23.70	23.25	10	6,000	0.17%
2020/09/10	13	24.06	6	24.25	23.90	7	5,929	0.12%
2020/09/09	33	23.93	6	23.99	24.60	27	5,562	0.49%
2020/09/08	5	23.56	10	23.95	23.90	-5	5,395	-0.09%
2020/09/07	9	23.63	15.4	24.07	23.80	-6.4	5,279	-0.12%
2020/09/04	3	23.23	4	23.13	23.80	-1	5,070	-0.02%
2020/09/03	4	22.99	10	23.25	23.90	-6	4,904	-0.12%
2020/09/02	0	0.00	32	22.13	22.00	-32	4,534	-0.71%
2020/09/01	6	21.04	10	21.00	21.00	-4	4,361	-0.09%
2020/08/31	54	21.40	45	22.15	21.35	9	4,373	0.21%
2020/08/28	0	0.00	76	21.83	21.85	-76	4,302	-1.77%
2020/08/27	2	21.00	0	0.00	21.00	2	4,095	0.05%
2020/08/26	8	21.14	12	21.33	21.05	-4	4,081	-0.10%
2020/08/25	1	20.95	15	20.93	21.00	-14	3,940	-0.36%
2020/08/24	1	20.20	0	0.00	20.60	1	3,921	0.03%
2020/08/21	0	0.00	8	20.61	20.70	-8	3,915	-0.20%
2020/08/20	45	20.06	36	20.42	20.00	9	3,870	0.23%
2020/08/19	6	20.73	30	21.02	20.55	-24	3,703	-0.65%
2020/08/18	9	20.48	0	0.00	20.45	9	3,733	0.24%
2020/08/17	0	0.00	15	21.07	20.75	-15	3,760	-0.40%
2020/08/14	3	20.15	6	20.67	20.70	-3	3,770	-0.08%
2020/08/13	54	20.59	34.6	21.24	20.45	19.5	3,770	0.52%
2020/08/12	2	21.00	54	21.10	21.35	-52	3,641	-1.43%
2020/08/11	9	20.23	0	0.00	20.15	9	3,415	0.26%
2020/08/10	0	0.00	4	20.95	20.55	-4	3,457	-0.12%
2020/08/07	1	20.55	30	20.71	20.85	-29	3,447	-0.84%
2020/08/06	2	20.15	1	20.55	20.20	1	3,382	0.03%
2020/08/05	7	20.36	0	0.00	20.30	7	3,367	0.21%
2020/08/04	10	20.16	17	20.31	20.45	-7	3,359	-0.21%
2020/07/31	0	0.00	0.1	19.40	19.45	-0.1	3,281	0.00%
2020/07/30	0	0.00	1	19.55	19.55	-1	3,353	-0.03%
2020/07/28	1	19.00	0	0.00	18.75	1	3,335	0.03%
2020/07/27	6	19.25	0	0.00	18.90	6	3,315	0.18%
2020/07/23	2	20.00	0	0.00	20.00	2	3,286	0.06%
2020/07/22	1	20.05	4	20.00	20.15	-3	3,287	-0.09%
2020/07/21	4	19.73	1	19.90	19.80	3	3,277	0.09%
2020/07/20	3	19.30	1	19.65	19.50	2	3,290	0.06%
2020/07/17	3	19.80	0	0.00	19.65	3	3,288	0.09%
2020/07/15	11	20.12	1	20.40	20.00	10	3,286	0.30%
2020/07/14	5	20.05	0	0.00	20.05	5	3,130	0.16%
2020/07/13	14	20.35	0	0.00	20.30	14	3,099	0.45%
2020/07/10	5	20.54	2	20.35	20.70	3	3,026	0.10%
2020/07/08	0	0.00	15	21.02	21.00	-15	2,996	-0.50%
2020/07/07	4	20.48	2	20.55	20.75	2	2,959	0.07%
2020/07/06	3	20.92	14	20.90	20.95	-11	2,942	-0.37%
2020/07/03	1	20.65	0	0.00	20.65	1	2,938	0.03%
2020/07/02	2	20.80	16	20.80	20.65	-14	2,945	-0.48%
2020/07/01	0	0.00	8	20.54	20.50	-8	2,947	-0.27%
2020/06/30	5	20.39	4	20.41	20.50	1	2,937	0.03%
2020/06/29	22	19.95	0	0.00	20.15	22	2,924	0.75%
2020/06/24	2	20.30	3	20.40	20.15	-1	2,910	-0.03%
2020/06/19	9	20.00	0.9	19.80	19.80	8.2	2,896	0.28%
2020/06/18	5	19.82	13	20.17	20.25	-8	2,864	-0.28%
2020/06/17	40	19.74	16	19.89	20.00	24	2,800	0.86%
2020/06/16	11	20.93	0	0.00	20.90	11	2,658	0.41%
2020/06/15	1	20.65	1	21.10	20.95	0	2,704	0.00%
2020/06/12	6	20.54	22	20.93	20.95	-16	2,705	-0.59%
2020/06/11	14	21.45	13	21.53	21.20	1	2,710	0.04%
2020/06/10	13	22.04	47	21.90	21.70	-34	2,663	-1.28%
2020/06/09	34	21.08	5	21.05	21.00	29	2,574	1.13%
2020/06/08	40	21.62	0	0.00	21.55	40	2,575	1.55%
2020/06/05	2	22.08	26	22.35	22.10	-24	2,517	-0.95%
2020/06/04	4	21.76	12	21.80	21.85	-8	2,489	-0.32%
2020/06/03	0	0.00	4	21.78	21.60	-4	2,464	-0.16%
2020/06/02	0	0.00	7	21.60	21.45	-7	2,420	-0.29%
2020/05/29	1	21.15	4	21.53	21.15	-3	2,385	-0.13%
2020/05/28	4	20.94	2	21.40	21.35	2	2,354	0.08%
2020/05/27	25	21.21	1	21.30	21.05	24	2,351	1.02%
2020/05/26	44	21.45	1	21.45	21.40	43	2,379	1.81%
2020/05/25	0	0.00	32	21.89	22.10	-32	2,320	-1.38%
2020/05/22	5	21.11	5	21.44	21.00	0	2,187	0.00%
2020/05/21	1	21.30	1	21.30	21.15	0	2,142	0.00%
2020/05/20	2	20.70	4	21.03	21.00	-2	2,122	-0.09%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/15	11	20.96	8	20.85	20.60	3	2,104	0.14%
2020/05/14	8	21.32	0	0.00	21.40	8	2,064	0.39%
2020/05/13	2	21.60	0	0.00	21.70	2	2,062	0.10%
2020/05/12	7	21.86	0	0.00	21.95	7	2,090	0.33%
2020/05/11	0	0.00	23	22.33	22.45	-23	2,102	-1.09%
2020/05/08	6	21.97	8	22.18	21.80	-2	2,108	-0.09%
2020/05/07	11	21.73	0	0.00	21.95	11	2,126	0.52%
2020/05/06	15	21.93	36	22.14	21.95	-21	2,138	-0.98%
2020/05/05	6	21.38	2	21.65	21.65	4	2,093	0.19%
2020/05/04	10	21.00	0	0.00	21.35	10	2,124	0.47%
2020/04/30	1	21.45	20	21.55	21.55	-19	2,151	-0.88%
2020/04/29	23	21.47	4	21.78	21.30	19	2,186	0.87%
2020/04/28	3	21.10	8	21.05	21.10	-5	2,221	-0.23%
2020/04/27	0	0.00	1	21.20	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	5	21.24	21.10	-5	2,283	-0.22%
2020/04/23	0	0.00	28	20.58	21.10	-28	2,272	-1.23%
2020/04/22	10	20.20	23	20.15	20.20	-13	2,255	-0.58%
2020/04/21	4	19.73	1	19.75	19.65	3	2,260	0.13%
2020/04/17	46	20.33	5	20.60	20.00	41	2,265	1.81%
2020/04/16	9	20.24	0	0.00	20.40	9	2,272	0.40%
2020/04/15	7	20.44	1	20.75	20.50	6	2,290	0.26%
2020/04/10	2	19.30	0	0.00	19.45	2	2,347	0.09%
2020/04/09	3	19.42	0	0.00	19.35	3	2,378	0.13%
2020/04/08	4	18.90	2	19.20	19.45	2	2,387	0.08%
2020/04/07	3	19.05	2	18.90	19.15	1	2,377	0.04%
2020/04/06	2	18.10	0	0.00	18.75	2	2,383	0.08%
2020/03/24	0	0.00	1	16.35	16.65	-1	2,570	-0.04%
2020/03/23	0	0.00	3	15.77	15.80	-3	2,618	-0.11%
2020/03/20	5	15.45	0	0.00	15.45	5	2,736	0.18%
2020/03/18	1	15.85	0	0.00	15.55	1	2,878	0.03%
2020/03/17	1	16.20	6	16.15	16.05	-5	2,928	-0.17%
2020/03/16	9	17.49	0	0.00	16.85	9	2,923	0.31%
2020/03/13	1	17.10	0	0.00	17.55	1	2,944	0.03%
2020/03/12	6	19.68	5.5	19.10	19.00	0.5	2,900	0.02%
2020/03/11	1	21.00	5	21.57	21.00	-4	2,910	-0.14%
2020/03/10	5	21.04	0	0.00	21.55	5	2,924	0.17%
2020/03/09	1	22.00	0	0.00	21.30	1	2,924	0.03%
2020/03/06	0	0.00	5	23.05	22.90	-5	2,952	-0.17%
2020/03/02	1	22.40	0	0.00	22.20	1	3,025	0.03%
2020/02/27	0	0.00	1	23.35	22.55	-1	3,040	-0.03%
2020/02/26	0	0.00	0.9	23.20	23.30	-0.9	3,009	-0.03%
2020/02/20	0	0.00	2	23.83	23.80	-2	3,058	-0.07%
2020/02/19	4	23.80	2	23.85	23.80	2	3,057	0.07%
2020/02/17	23	23.75	0	0.00	23.85	23	3,186	0.72%
2020/02/14	5	23.30	0	0.00	23.70	5	3,168	0.16%
2020/02/13	5	23.35	2	23.45	23.30	3	3,157	0.10%
2020/02/11	0	0.00	3	23.05	23.05	-3	3,138	-0.10%
2020/02/10	3	22.45	13	22.91	22.75	-10	3,128	-0.32%
2020/02/07	7	22.47	0	0.00	22.55	7	3,118	0.22%
2020/02/06	0	0.00	10	23.00	22.90	-10	3,109	-0.32%
2020/02/05	24	22.51	0	0.00	22.55	24	3,090	0.78%
2020/02/04	1	21.70	2	22.15	22.45	-1	3,069	-0.03%
2020/02/03	1	21.00	0	0.00	21.45	1	3,090	0.03%
2020/01/31	4	22.26	1	22.10	22.30	3	3,243	0.09%
2020/01/30	33	22.78	5	22.65	22.65	28	3,218	0.87%
2020/01/20	7	24.95	0	0.00	25.15	7	3,198	0.22%
2020/01/17	1	24.95	0	0.00	25.00	1	3,234	0.03%
2020/01/16	0	0.00	5	24.97	25.05	-5	3,256	-0.15%
2020/01/13	0	0.00	4	24.70	24.75	-4	3,387	-0.12%
2020/01/10	3	24.30	0	0.00	24.45	3	3,400	0.09%
2020/01/09	17	24.25	3	24.27	24.25	14	3,406	0.41%
2020/01/08	17	24.26	0	0.00	24.10	17	3,403	0.50%
2020/01/07	6	24.65	0	0.00	24.70	6	3,409	0.18%
2020/01/06	5	24.98	0	0.00	24.95	5	3,376	0.15%
2020/01/03	4	25.46	0	0.00	25.35	4	3,384	0.12%
2019/12/31	6	25.62	0	0.00	25.75	6	3,367	0.18%
2019/12/30	1	25.65	0	0.00	25.70	1	3,381	0.03%
2019/12/27	6	26.07	0	0.00	26.00	6	3,370	0.18%
2019/12/26	19	26.66	0	0.00	26.40	19	3,348	0.57%
2019/12/25	0	0.00	1	26.25	26.30	-1	3,349	-0.03%
2019/12/24	3	25.92	0	0.00	25.90	3	3,364	0.09%
2019/12/20	1	26.75	0	0.00	26.70	1	3,396	0.03%
2019/12/19	0	0.00	11	27.29	27.10	-11	3,418	-0.32%
2019/12/18	0	0.00	2	26.70	27.15	-2	3,484	-0.06%
2019/12/17	4	27.08	3	27.00	27.15	1	3,500	0.03%
2019/12/16	0	0.00	5.1	27.20	27.65	-5.1	3,427	-0.15%
2019/12/12	0	0.00	1	26.35	26.45	-1	3,450	-0.03%
2019/12/03	0	0.00	3	25.80	25.65	-3	4,391	-0.07%
2019/11/28	0	0.00	2	25.70	25.65	-2	4,393	-0.05%
2019/11/27	2	25.55	0	0.00	25.50	2	4,459	0.04%
2019/11/26	0	0.00	1	25.45	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	7	25.34	25.35	-7	4,449	-0.16%
2019/11/22	0.1	24.85	5	25.26	24.90	-4.9	4,501	-0.11%
2019/11/21	1	24.85	0	0.00	24.90	1	4,496	0.02%
2019/11/20	7	25.21	0	0.00	25.05	7	4,504	0.16%
2019/11/19	12.2	25.29	5	25.40	25.35	7.2	4,502	0.16%
2019/11/18	0	0.00	12	25.21	25.25	-12	4,471	-0.27%
2019/11/15	3	24.60	3	24.70	24.90	0	4,498	0.00%
2019/11/14	0	0.00	18	25.41	25.10	-18	4,488	-0.40%
2019/11/11	7	24.13	0	0.00	24.20	7	4,479	0.16%
2019/11/08	4	24.50	1	24.55	24.55	3	4,500	0.07%
2019/11/07	14	24.98	0	0.00	24.80	14	4,542	0.31%
2019/11/04	3	25.78	0	0.00	25.75	3	4,676	0.06%
2019/11/01	2	25.60	1	25.60	25.75	1	4,824	0.02%
2019/10/31	1	26.00	0	0.00	25.80	1	5,057	0.02%
2019/10/30	5	26.29	5	26.66	26.10	0	5,079	0.00%
2019/10/29	0	0.00	1	25.75	25.55	-1	4,950	-0.02%
2019/10/28	0	0.00	25	25.82	25.65	-25	4,956	-0.50%
2019/10/25	4	25.68	3	25.77	25.45	1	4,963	0.02%
2019/10/24	11	25.32	5	25.40	25.50	6	4,996	0.12%
2019/10/23	7	25.59	2	25.75	25.65	5	5,063	0.10%
2019/10/22	1	24.90	0	0.00	24.85	1	4,964	0.02%
2019/10/18	0.2	24.85	0	0.00	24.90	0.2	5,152	0.00%
2019/10/16	1	25.10	1	25.05	25.05	0	5,232	0.00%
2019/10/15	14	24.84	8	25.00	25.20	6	5,367	0.11%
2019/10/14	0	0.00	1	24.50	24.45	-1	5,389	-0.02%
2019/10/04	2	25.45	0	0.00	25.20	2	5,842	0.03%
2019/10/03	0	0.00	2.6	25.00	25.10	-2.6	5,845	-0.04%
2019/09/26	1	25.50	1	25.50	25.45	0	5,832	0.00%
2019/09/25	0	0.00	2	26.00	25.45	-2	5,849	-0.03%
2019/09/24	1	26.50	11.5	26.48	26.30	-10.5	5,855	-0.18%
2019/09/23	0.8	26.50	48	26.35	26.60	-47.3	5,813	-0.81%
2019/09/10	6	23.08	6	23.02	22.90	0	5,691	0.00%
2019/09/09	0	0.00	2	23.48	23.35	-2	5,616	-0.04%
2019/09/06	9	23.38	2	23.43	23.20	7	5,552	0.13%
2019/09/05	19	23.63	0	0.00	23.50	19	5,488	0.35%
2019/09/04	22	24.17	1	24.20	24.20	21	5,345	0.39%
2019/09/03	24	24.54	13	24.65	24.40	11	5,211	0.21%
2019/09/02	15	23.85	36	23.95	23.95	-21	4,909	-0.43%
2019/08/30	2	23.15	4	24.08	23.15	-2	4,555	-0.04%
2019/08/29	0	0.00	17	23.81	23.70	-17	4,420	-0.38%
2019/08/28	1	23.35	9	23.64	23.55	-8	4,331	-0.18%
2019/08/27	2	22.68	8	23.07	23.20	-6	4,238	-0.14%
2019/08/26	1	22.20	2	22.25	22.30	-1	4,170	-0.02%
2019/08/23	0	0.00	10	22.80	22.75	-10	4,147	-0.24%
2019/08/22	13	22.74	0	22.40	22.50	13	4,120	0.31%
2019/08/21	1	23.00	2	23.03	23.00	-1	4,083	-0.02%
2019/08/20	1	22.35	0	0.00	22.65	1	3,999	0.03%
2019/08/19	0	0.00	1	22.70	22.60	-1	4,009	-0.02%
2019/08/13	1	21.65	0	0.00	21.60	1	3,953	0.03%
2019/08/12	1	21.70	1	21.80	21.80	0	3,959	0.00%
2019/08/08	11	21.17	0	0.00	21.10	11	3,956	0.28%
2019/08/07	4	21.53	0	0.00	21.40	4	3,912	0.10%
2019/08/06	2	20.90	0	0.00	21.80	2	3,924	0.05%
2019/08/05	0	0.00	1	21.95	21.90	-1	3,912	-0.03%
2019/08/02	17	22.10	10	22.10	22.05	7	3,940	0.18%
2019/08/01	0	0.00	2	22.60	22.55	-2	3,984	-0.05%
2019/07/31	16	22.04	13	22.10	22.30	3	3,992	0.08%
2019/07/30	11	22.45	1	22.50	22.25	10	3,983	0.25%
2019/07/26	2	23.50	0	0.00	23.45	2	3,948	0.05%
2019/07/25	19	23.81	12	23.83	23.65	7	3,956	0.18%
2019/07/24	0	0.00	31	23.66	24.25	-31	3,865	-0.80%
2019/07/23	1	22.90	33	23.30	22.95	-32	3,774	-0.85%
2019/07/22	1	22.90	0	0.00	22.90	1	3,960	0.03%
2019/07/19	8	23.15	0	0.00	22.95	8	4,039	0.20%
2019/07/18	4	23.01	0	0.00	22.95	4	4,600	0.09%
2019/07/17	3	23.48	3	23.53	23.40	0	4,688	0.00%
2019/07/16	0	0.00	9	23.76	23.70	-9	4,783	-0.19%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	8	23.61	16	23.93	23.45	-8	4,794	-0.17%
2019/07/10	2	23.10	2	23.15	23.15	0	4,748	0.00%
2019/07/08	2	23.85	3	23.53	23.35	-1	4,700	-0.02%
2019/07/05	0	0.00	7	23.05	23.00	-7	4,630	-0.15%
2019/07/03	14	22.75	4.6	22.78	22.90	9.4	4,666	0.20%
2019/07/02	0	0.00	1	21.95	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	7.1	21.31	21.40	-7.1	4,704	-0.15%
2019/06/28	14	21.05	10	21.05	21.10	4	4,706	0.08%
2019/06/27	10	20.87	10	21.05	21.05	0	4,786	0.00%
2019/06/25	5	21.35	16	21.04	20.85	-11	4,893	-0.22%
2019/06/21	1	21.10	0	0.00	21.00	1	5,019	0.02%
2019/06/20	3	21.22	3	21.37	21.50	0	5,111	0.00%
2019/06/19	2	20.68	1	20.75	20.75	1	5,264	0.02%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/13	0	0.00	5	21.15	21.05	-5	7,389	-0.07%
2019/06/06	1	20.40	10	20.45	20.40	-9	8,621	-0.10%
2019/06/03	11	20.45	0	0.00	20.35	11	9,770	0.11%
2019/05/31	8	20.70	8	21.00	20.85	0	10,108	0.00%
2019/05/30	15	20.33	10	20.50	20.65	5	10,178	0.05%
2019/05/28	0	0.00	2	20.45	20.60	-2	10,248	-0.02%
2019/05/27	10	20.10	12	20.05	20.00	-2	10,342	-0.02%
2019/05/24	10	20.08	10	20.15	20.00	0	10,419	0.00%
2019/05/23	4	20.00	0	0.00	19.90	4	10,535	0.04%
2019/05/22	2	21.00	1	20.90	20.80	1	10,538	0.01%
2019/05/21	12	20.41	11	20.80	20.75	1	10,665	0.01%
2019/05/20	10	20.90	10	20.55	20.50	0	10,844	0.00%
2019/05/16	0	0.00	2	21.40	21.10	-2	10,957	-0.02%
2019/05/15	1	21.50	0	0.00	21.45	1	11,036	0.01%
2019/05/14	10	19.91	10	20.90	21.05	0	11,076	0.00%
2019/05/13	21	21.24	11	20.91	20.70	10	11,118	0.09%
2019/05/10	2	21.95	2	21.55	21.50	0	11,146	0.00%
2019/05/09	14	22.07	21	21.93	21.70	-7	11,106	-0.06%
2019/05/08	11	22.28	3	22.28	22.20	8	11,032	0.07%
2019/05/07	1	22.75	1	22.80	22.90	0	11,004	0.00%
2019/05/06	28	22.27	10	22.20	22.10	18	10,964	0.16%
2019/05/03	11	23.14	20	23.10	23.15	-9	10,897	-0.08%
2019/05/02	11	22.96	11	23.18	23.10	0	10,856	0.00%
2019/04/30	21	22.88	13	23.19	23.25	8	10,844	0.07%
2019/04/29	13	22.64	2	23.00	22.65	11	10,834	0.10%
2019/04/26	27	23.56	19	23.72	23.45	8	10,683	0.07%
2019/04/25	3	25.45	0	0.00	25.30	3	10,454	0.03%
2019/04/24	14	26.84	29	26.51	25.85	-15	10,328	-0.15%
2019/04/23	1	24.30	19	25.01	25.15	-18	9,749	-0.18%
2019/04/22	0	0.00	1	24.75	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	5	23.86	24.10	-5	9,488	-0.05%
2019/04/18	17	23.63	20.8	23.41	23.20	-3.8	9,596	-0.04%
2019/04/17	3	23.68	6	23.68	23.60	-3	9,701	-0.03%
2019/04/16	21	24.10	5	24.13	23.85	16	9,671	0.17%
2019/04/15	1	23.35	1	23.30	23.35	0	9,544	0.00%
2019/04/12	3	23.20	42	23.28	23.15	-39	9,542	-0.41%
2019/04/11	7	23.44	4	23.76	23.35	3	9,531	0.03%
2019/04/10	8	23.60	1	23.40	23.95	7	9,526	0.07%
2019/04/09	33	23.52	1	23.85	23.30	32	9,579	0.33%
2019/04/08	16	24.15	1	24.00	23.70	15	9,531	0.16%
2019/04/03	10	24.55	5	24.86	24.35	5	9,454	0.05%
2019/04/02	0	0.00	29	24.00	24.10	-29	9,268	-0.31%
2019/04/01	42	24.06	22	23.98	23.85	20	9,195	0.22%
2019/03/29	20	23.75	11	23.71	23.75	9	9,083	0.10%
2019/03/28	10	23.00	38	23.28	23.70	-28	9,061	-0.31%
2019/03/27	1	23.65	0	0.00	23.70	1	9,009	0.01%
2019/03/26	16	23.48	10	23.75	23.55	6	9,030	0.07%
2019/03/25	28	22.60	11	23.12	23.70	17	8,942	0.19%
2019/03/22	7	23.24	25	23.43	23.10	-18	8,807	-0.20%
2019/03/21	7	23.96	9	23.96	24.00	-2	8,612	-0.02%
2019/03/20	1	25.00	14	24.98	24.55	-13	8,364	-0.16%
2019/03/19	3	24.23	3	24.18	24.70	0	8,141	0.00%
2019/03/18	51	24.59	52	24.34	24.75	-1	7,746	-0.01%
2019/03/15	41	23.19	123	22.86	23.25	-82	6,665	-1.23%	大賣/
2019/03/14	19	21.03	5	21.10	21.15	14	5,864	0.24%
2019/03/13	0	0.00	18	21.26	21.30	-18	5,798	-0.31%
2019/03/12	5	21.00	6	20.63	21.00	-1	5,685	-0.02%
2019/03/11	15	20.20	0	0.00	20.25	15	5,692	0.26%
2019/03/08	2	20.98	8	20.99	20.85	-6	5,653	-0.11%
2019/03/07	35	21.71	30	22.52	21.20	5	5,612	0.09%
2019/03/06	25	20.74	34	21.34	21.65	-9	4,922	-0.18%
2019/03/05	9	20.22	9	20.34	20.75	0	4,628	0.00%
2019/03/04	22	20.15	5	20.10	20.15	17	4,617	0.37%
2019/02/27	5	20.35	0	0.00	20.30	5	4,625	0.11%
2019/02/26	1	20.00	1	20.05	20.30	0	4,604	0.00%
2019/02/25	16	20.36	9	20.49	20.30	7	4,583	0.15%
2019/02/22	10	20.68	11	20.75	20.70	-1	4,533	-0.02%
2019/02/20	14	20.35	26	20.18	20.60	-12	4,389	-0.27%
2019/02/19	7	20.34	3	20.30	20.40	4	4,310	0.09%
2019/02/18	0	0.00	4	19.40	19.85	-4	4,147	-0.10%
2019/02/15	4	19.18	0	0.00	19.10	4	4,130	0.10%
2019/02/14	6	19.44	0	0.00	19.30	6	4,159	0.14%
2019/02/13	10	19.01	3	19.20	19.05	7	4,085	0.17%
2019/02/11	0	0.00	6	18.63	18.75	-6	4,007	-0.15%
2019/01/30	0	0.00	4	18.35	18.30	-4	3,969	-0.10%
2019/01/29	1	18.15	3	18.20	18.25	-2	3,989	-0.05%
2019/01/28	1	18.35	0	0.00	18.40	1	4,007	0.02%
2019/01/25	5	18.30	0	0.00	18.35	5	4,066	0.12%
2019/01/24	6	18.36	7	18.53	18.30	-1	4,161	-0.02%
2019/01/23	1	18.25	0	0.00	18.35	1	4,217	0.02%
2019/01/22	16	18.40	0	0.00	18.20	16	4,305	0.37%
2019/01/21	2	18.50	13	18.56	18.70	-11	4,434	-0.25%
2019/01/18	2	18.05	12	18.18	18.15	-10	4,621	-0.22%
2019/01/17	4	18.00	3	18.27	18.00	1	4,714	0.02%
2019/01/16	1	18.40	8	18.32	18.25	-7	4,755	-0.15%
2019/01/15	0	0.00	2	18.25	18.05	-2	4,788	-0.04%
2019/01/14	3	18.12	0	0.00	18.05	3	4,824	0.06%
2019/01/11	3	18.37	0	0.00	18.30	3	4,949	0.06%
2019/01/10	12	18.55	0	0.00	18.35	12	4,959	0.24%
2019/01/09	2	18.55	11	18.43	18.85	-9	4,820	-0.19%
2019/01/08	6	17.95	2	18.15	17.85	4	4,739	0.08%
2019/01/03	2	18.00	0	0.00	17.80	2	5,137	0.04%
2019/01/02	4	17.90	7	18.15	18.25	-3	5,324	-0.06%
2018/12/28	5	18.31	13	18.31	18.15	-8	5,291	-0.15%
2018/12/27	2	17.90	3	18.02	18.00	-1	5,234	-0.02%
2018/12/26	10	17.73	12	17.74	17.70	-2	5,199	-0.04%
2018/12/25	5	17.19	0	0.00	17.10	5	5,212	0.10%
2018/12/21	0	0.00	1	17.55	17.60	-1	5,425	-0.02%
2018/12/20	3	17.87	0	0.00	17.70	3	5,493	0.05%
2018/12/19	2	18.30	2	18.60	18.25	0	5,627	0.00%
2018/12/18	2	17.85	2	18.10	18.10	0	5,672	0.00%
2018/12/14	0	0.00	5	18.22	18.15	-5	5,789	-0.09%
2018/12/13	5	18.54	0	0.00	18.45	5	5,866	0.09%
2018/12/12	7	18.66	13	18.52	18.95	-6	5,877	-0.10%
2018/12/11	2	17.70	5	17.69	17.65	-3	5,783	-0.05%
2018/12/10	5	17.41	2	17.50	17.50	3	5,967	0.05%
2018/12/07	14	17.95	9	17.99	17.90	5	6,060	0.08%
2018/12/06	1	17.70	5	18.06	17.60	-4	6,141	-0.07%
2018/12/05	2	18.65	6	18.45	18.45	-4	6,429	-0.06%
2018/12/04	15	19.47	13	19.52	19.05	2	6,520	0.03%
2018/12/03	19	19.07	24	19.26	19.30	-5	6,460	-0.08%
2018/11/30	10	18.85	25	18.78	18.65	-15	6,410	-0.23%
2018/11/29	2	18.05	0	0.00	18.05	2	6,318	0.03%
2018/11/28	2	17.80	3	17.85	17.85	-1	6,290	-0.02%
2018/11/27	0	0.00	5	17.60	17.60	-5	6,276	-0.08%
2018/11/26	2	17.00	18	17.36	17.45	-16	6,243	-0.26%
2018/11/23	16	17.13	0	0.00	16.95	16	6,268	0.26%
2018/11/22	11	17.74	0	0.00	17.25	11	6,360	0.17%
2018/11/21	0	0.00	7	17.10	17.30	-7	6,442	-0.11%
2018/11/20	3	17.05	0	0.00	17.05	3	6,458	0.05%
2018/11/19	0	0.00	2	17.15	17.30	-2	6,494	-0.03%
2018/11/16	2	17.00	3	17.12	16.95	-1	6,486	-0.02%
2018/11/15	2	16.80	0	0.00	16.85	2	6,457	0.03%
2018/11/14	4	16.79	2	16.95	17.00	2	6,473	0.03%
2018/11/13	6	16.48	2	16.50	16.70	4	6,541	0.06%
2018/11/12	2	16.70	0	0.00	16.75	2	6,591	0.03%
2018/11/09	0	0.00	2	16.90	16.90	-2	6,873	-0.03%
2018/11/08	2	16.75	0	0.00	16.65	2	6,995	0.03%
2018/11/07	2	16.40	3	16.53	16.75	-1	7,063	-0.01%
2018/11/06	6	16.48	8	16.51	16.30	-2	7,272	-0.03%
2018/11/05	6	16.50	9	16.53	16.50	-3	7,416	-0.04%
2018/11/02	2	16.40	6	16.60	16.35	-4	7,498	-0.05%
2018/11/01	9	16.37	7	16.20	16.40	2	7,540	0.03%
2018/10/31	0	0.00	6	15.37	15.70	-6	7,598	-0.08%
2018/10/30	11	15.01	3	15.15	14.95	8	7,590	0.11%
2018/10/29	19	15.09	14	15.20	15.35	5	7,595	0.07%
2018/10/26	8	15.31	36	15.52	15.60	-28	7,951	-0.35%
2018/10/25	13	14.64	2	14.70	14.40	11	7,877	0.14%
2018/10/24	1	15.50	10	15.90	15.60	-9	7,892	-0.11%
2018/10/23	7	16.20	0	0.00	15.90	7	8,105	0.09%
2018/10/22	0	0.00	4	16.55	16.60	-4	8,737	-0.05%
2018/10/19	26	16.23	8	16.24	16.35	18	8,881	0.20%
2018/10/18	3	16.20	0	0.00	16.35	3	8,793	0.03%
2018/10/17	11	16.60	4	16.90	16.35	7	8,833	0.08%
2018/10/16	1	16.80	23	16.87	16.55	-22	9,085	-0.24%
2018/10/15	36	16.44	14	17.07	16.35	22	9,239	0.24%
2018/10/12	14	16.77	2	16.95	16.90	12	9,365	0.13%
2018/10/11	7	17.11	0	0.00	17.10	7	9,529	0.07%
2018/10/09	23	19.20	2	18.95	19.00	21	9,615	0.22%
2018/10/05	14	21.17	0	0.00	20.85	14	10,078	0.14%
2018/10/04	8	22.24	3	22.40	22.20	5	10,193	0.05%
2018/10/03	1	22.35	1	22.80	22.30	0	10,566	0.00%
2018/10/02	14	22.57	0	0.00	22.35	14	10,690	0.13%
2018/10/01	2	22.85	0	0.00	23.00	2	10,939	0.02%
2018/09/28	2	22.90	3	22.95	22.80	-1	11,295	-0.01%
2018/09/27	7	22.59	0	0.00	22.65	7	11,474	0.06%
2018/09/26	1	22.75	10	22.50	22.40	-9	11,747	-0.08%
2018/09/25	0	0.00	2	22.23	22.40	-2	11,930	-0.02%
2018/09/21	1	21.35	0	0.00	21.35	1	12,137	0.01%
2018/09/20	7	21.06	4	21.05	21.00	3	12,721	0.02%
2018/09/19	0	0.00	2	21.83	21.70	-2	12,984	-0.02%
2018/09/14	0	0.00	2	21.05	21.05	-2	14,785	-0.01%
2018/09/13	3	20.60	5	20.73	20.55	-2	16,738	-0.01%
2018/09/12	13	20.48	0	0.00	20.40	13	17,880	0.07%
2018/09/11	13	20.97	2	21.20	21.25	11	18,847	0.06%
2018/09/10	3	20.82	3	21.22	20.85	0	19,986	0.00%
2018/09/07	5	22.14	2	21.88	21.90	3	20,432	0.01%
2018/09/06	5	23.17	2	23.23	22.95	3	20,458	0.01%
2018/09/05	1	22.70	4	22.94	22.95	-3	20,773	-0.01%
2018/09/04	1	22.40	4	22.54	22.60	-3	20,969	-0.01%
2018/09/03	1	22.55	1	22.35	22.25	0	21,380	0.00%
2018/08/31	3	22.90	3	22.95	22.90	0	21,938	0.00%
2018/08/30	12	22.93	5	23.15	22.85	7	22,077	0.03%
2018/08/29	4	22.90	10	23.34	22.85	-6	22,219	-0.03%
2018/08/28	7	22.94	6	23.12	22.70	1	22,516	0.00%
2018/08/27	12	22.55	1	22.60	22.50	11	22,837	0.05%
2018/08/24	1	22.55	8	22.16	22.45	-7	23,645	-0.03%
2018/08/23	0	0.00	1	22.20	22.05	-1	24,241	0.00%
2018/08/22	11	22.10	0	0.00	22.05	11	24,375	0.05%
2018/08/21	2	22.15	0	22.40	22.20	2	24,402	0.01%
2018/08/20	2	22.13	3	22.52	22.00	-1	24,419	0.00%
2018/08/17	4	22.43	2	22.78	22.25	2	24,401	0.01%
2018/08/16	9	22.22	9	22.28	22.35	0	24,380	0.00%
2018/08/15	5	21.92	6	21.89	21.75	-1	24,083	0.00%
2018/08/14	12	22.78	6	22.73	22.55	6	23,947	0.03%
2018/08/13	14	22.83	19	22.64	22.40	-5	23,859	-0.02%
2018/08/10	9	24.71	6	25.03	24.50	3	23,631	0.01%
2018/08/09	3	24.58	21	24.66	24.50	-18	23,490	-0.08%
2018/08/08	1	25.35	2	25.33	25.10	-1	23,518	0.00%
2018/08/07	10	25.58	1	25.45	25.20	9	23,422	0.04%
2018/08/06	5	26.28	2	26.48	26.30	3	23,274	0.01%
2018/08/03	1	26.05	1	26.35	26.10	0	23,219	0.00%
2018/08/02	11	26.58	9	26.63	26.00	2	23,130	0.01%
2018/08/01	32	26.31	6	26.54	26.40	26	22,657	0.11%
2018/07/31	2	26.25	6	26.56	26.50	-4	22,500	-0.02%
2018/07/30	4	26.16	5	26.45	26.15	-1	22,424	0.00%
2018/07/27	20	26.68	38	26.51	26.85	-18	22,151	-0.08%
2018/07/26	2	25.48	2	25.50	25.45	0	21,477	0.00%
2018/07/25	5	25.01	1	25.25	24.95	4	21,285	0.02%
2018/07/24	2	25.00	2	25.18	25.00	0	21,245	0.00%
2018/07/23	26	24.85	11	25.20	24.60	15	21,176	0.07%
2018/07/20	5	25.84	3	25.83	25.85	2	20,869	0.01%
2018/07/19	7	26.94	10	27.09	27.10	-3	20,670	-0.01%
2018/07/18	13	26.49	10	26.85	26.50	3	20,395	0.01%
2018/07/17	29	26.89	3	27.28	26.65	26	20,214	0.13%
2018/07/16	43	27.57	8	27.67	27.50	35	20,095	0.17%
2018/07/13	11	27.73	8	27.81	27.40	3	19,820	0.02%
2018/07/12	4	26.99	2	27.10	26.85	2	19,498	0.01%
2018/07/11	15	27.29	12	27.35	27.00	3	19,339	0.02%
2018/07/10	1	26.80	0	0.00	27.00	1	18,959	0.01%
2018/07/09	15	26.70	5	27.33	27.20	10	18,764	0.05%
2018/07/06	8	26.39	87.8	26.17	26.30	-79.8	18,472	-0.43%
2018/07/05	17	26.44	5	27.42	25.90	12	18,151	0.07%
2018/07/04	16	27.90	43	28.17	27.60	-27	17,948	-0.15%
2018/07/03	16	28.71	21	28.38	27.70	-5	17,621	-0.03%
2018/07/02	19	28.71	15	29.29	28.45	4	17,320	0.02%
2018/06/29	36	29.48	64	29.42	29.40	-28	17,004	-0.16%
2018/06/28	17	28.69	18	28.83	28.75	-1	16,361	-0.01%
2018/06/27	22	30.10	7	30.64	29.80	15	16,090	0.09%
2018/06/26	18	29.71	10	29.82	29.80	8	15,756	0.05%
2018/06/25	48	31.84	91	31.76	30.85	-43	15,136	-0.28%
2018/06/22	127	34.29	133	34.66	33.25	-6	14,312	-0.04%	大買/大賣/
2018/06/21	29	31.80	59	32.58	33.40	-30	12,210	-0.25%
2018/06/20	40	31.07	25	31.42	30.40	15	11,036	0.14%
2018/06/19	32	32.08	43	32.18	32.35	-11	9,988	-0.11%
2018/06/15	29	29.06	63.5	29.77	30.45	-34.5	8,619	-0.40%
2018/06/14	5	28.10	1.6	27.99	27.70	3.4	8,117	0.04%
2018/06/13	13	28.78	28	28.84	28.30	-15	8,003	-0.19%
2018/06/12	44	27.78	3	27.97	27.75	41	7,649	0.54%
2018/06/11	35	29.20	19	29.00	28.85	16	7,406	0.22%
2018/06/08	96	27.56	8	28.22	28.55	88	7,046	1.25%
2018/06/07	4	27.20	5	27.02	27.00	-1	6,556	-0.02%
2018/06/06	4	27.09	1	27.15	27.45	3	6,469	0.05%
2018/06/05	5	27.00	53	27.26	27.30	-48	6,305	-0.76%
2018/06/04	91	27.51	51.4	27.04	26.65	39.6	6,121	0.65%
2018/06/01	13	27.00	12	27.18	26.85	1	5,703	0.02%
2018/05/31	0	0.00	27	25.60	25.60	-27	4,897	-0.55%
2018/05/30	2	23.45	1	23.50	23.30	1	4,319	0.02%
2018/05/29	0	0.00	5	23.35	23.05	-5	4,252	-0.12%
2018/05/25	16	22.96	0	0.00	22.90	16	4,493	0.36%
2018/05/22	5	22.10	0	0.00	22.05	5	4,458	0.11%
2018/05/16	5	22.70	6	22.73	22.75	-1	4,561	-0.02%
2018/05/14	0	0.00	1	22.25	22.35	-1	4,538	-0.02%
2018/05/11	1	22.05	0	0.00	21.85	1	4,560	0.02%
2018/05/02	0	0.00	2	22.20	22.15	-2	4,755	-0.04%
2018/04/25	0	0.00	0.8	22.35	22.35	-0.8	5,028	-0.02%
2018/04/23	2	23.50	1	24.10	22.85	1	5,385	0.02%
2018/04/19	1	23.25	0	0.00	23.30	1	5,648	0.02%
2018/04/18	0	0.00	3	22.65	22.50	-3	5,700	-0.05%
2018/04/11	2	22.85	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	1	23.50	23.35	-1	5,975	-0.02%
2018/04/03	2	23.00	3	22.77	23.05	-1	5,902	-0.02%
2018/04/02	3	22.68	0	0.00	22.45	3	5,921	0.05%
2018/03/31	0	0.00	2	22.80	22.90	-2	5,933	-0.03%
2018/03/29	2	23.05	0	0.00	23.00	2	5,981	0.03%
2018/03/28	0	0.00	2	22.13	22.20	-2	5,851	-0.03%
2018/03/26	10	21.55	0	0.00	21.40	10	5,804	0.17%
2018/03/23	0	0.00	5	21.40	21.40	-5	5,789	-0.09%
2018/03/22	1	22.55	5	22.60	22.30	-4	5,800	-0.07%
2018/03/21	8	23.18	0	0.00	22.75	8	5,777	0.14%
2018/03/20	2	22.90	2	23.00	23.15	0	5,721	0.00%
2018/03/16	1	23.05	2	23.05	23.00	-1	5,682	-0.02%
2018/03/15	1	23.45	0	0.00	23.50	1	5,752	0.02%
2018/03/14	3	23.72	2	23.73	23.80	1	5,802	0.02%
2018/03/13	2	24.18	0	0.00	24.05	2	5,946	0.03%
2018/03/12	0	0.00	5	24.20	24.25	-5	6,021	-0.08%
2018/03/09	0	0.00	2	23.65	23.65	-2	6,071	-0.03%
2018/03/08	2	23.80	1	24.50	23.80	1	6,163	0.02%
2018/03/07	0	0.00	1	23.50	23.45	-1	6,081	-0.02%
2018/03/02	2	23.93	0	0.00	23.85	2	6,628	0.03%
2018/03/01	0	0.00	4	24.10	24.30	-4	6,814	-0.06%
2018/02/27	0	0.00	2	23.90	23.30	-2	7,022	-0.03%
2018/02/26	0	0.00	4	23.55	23.25	-4	7,364	-0.05%
2018/02/09	3	22.00	0	0.00	21.85	3	8,696	0.03%
2018/02/08	0	0.00	1	21.70	22.15	-1	8,781	-0.01%
2018/02/02	0	0.00	2	23.15	23.15	-2	8,780	-0.02%
2018/01/30	3	23.03	0	0.00	22.85	3	9,326	0.03%
2018/01/29	0	0.00	4	22.85	22.85	-4	9,389	-0.04%
2018/01/26	1	23.20	0	0.00	23.20	1	9,368	0.01%
2018/01/25	2	23.23	8	23.35	23.20	-6	9,366	-0.06%
2018/01/24	6	23.16	0	0.00	23.20	6	9,370	0.06%
2018/01/23	4	23.38	0	0.00	23.10	4	9,438	0.04%
2018/01/22	1	23.35	1	23.65	23.25	0	9,375	0.00%
2018/01/19	3	23.48	0	0.00	23.50	3	9,315	0.03%
2018/01/18	7	23.64	11.1	23.70	23.55	-4.1	9,269	-0.04%
2018/01/17	1	23.30	4	23.25	23.30	-3	9,004	-0.03%
2018/01/16	11	23.52	4	23.45	23.30	7	8,980	0.08%
2018/01/15	52	22.76	55	22.76	23.25	-3	8,829	-0.03%
2018/01/12	6	22.26	8	22.14	22.20	-2	8,657	-0.02%
2018/01/08	2	21.40	0	0.00	21.45	2	8,685	0.02%
2018/01/05	0	0.00	2	22.50	22.45	-2	8,670	-0.02%
2018/01/04	25	22.20	33.2	22.79	23.10	-8.2	8,692	-0.09%