台亞 (2340)-兆豐-竹北券商分點個股進出

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
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/11/21	1	30.45	3	31.18	31.30	-2	1,720	-0.12%
2024/11/20	2	30.80	6	30.70	30.70	-4	1,786	-0.22%
2024/11/19	2	30.75	2	31.20	31.00	0	1,798	0.00%
2024/11/18	2	30.85	2	30.85	30.85	0	1,801	0.00%
2024/11/15	8	31.39	8	31.34	31.40	0	1,802	0.00%
2024/11/14	3	31.58	3	31.20	31.20	0	1,810	0.00%
2024/11/13	2	31.95	2	32.20	32.05	0	1,803	0.00%
2024/11/12	4	32.64	4	32.40	32.40	0	1,803	0.00%
2024/11/11	5	33.67	3	33.55	33.55	2	1,785	0.11%
2024/11/08	2	34.75	0	0.00	34.30	2	1,779	0.11%
2024/11/07	0	0.00	1	35.55	35.60	-1	1,774	-0.06%
2024/11/06	0	0.00	1	35.15	35.25	-1	1,794	-0.06%
2024/11/05	1	35.25	0	0.00	35.20	1	1,818	0.06%
2024/11/01	1	34.85	1	34.75	35.85	0	1,940	0.00%
2024/10/30	1	34.85	1	34.80	34.80	0	1,961	0.00%
2024/10/29	3	35.27	2	35.20	35.20	1	1,971	0.05%
2024/10/28	1	36.30	0	0.00	36.00	1	1,971	0.05%
2024/10/25	1	36.55	1	36.70	36.70	0	1,988	0.00%
2024/10/24	1	37.25	0	0.00	37.15	1	1,995	0.05%
2024/10/23	0	0.00	1	37.60	37.25	-1	1,999	-0.05%
2024/10/22	5	37.05	1	37.05	37.05	4	2,001	0.20%
2024/10/21	1	37.40	2	37.63	37.55	-1	2,026	-0.05%
2024/10/17	2	37.03	2	37.05	37.10	0	2,081	0.00%
2024/10/16	3	35.97	3	36.35	35.90	0	2,146	0.00%
2024/10/15	11	36.45	6	36.53	36.25	5	2,143	0.23%
2024/10/14	1	36.70	1	37.10	37.10	0	2,145	0.00%
2024/10/11	1	36.35	2	37.43	36.95	-1	2,172	-0.05%
2024/10/09	2	37.05	1	36.50	36.50	1	2,227	0.04%
2024/10/08	1	37.05	1	37.40	37.40	0	2,246	0.00%
2024/10/07	1	37.75	2	38.25	38.00	-1	2,271	-0.04%
2024/10/04	3	37.13	3	37.22	37.25	0	2,292	0.00%
2024/10/01	4	37.70	4	37.80	37.80	0	2,338	0.00%
2024/09/27	1	37.60	1	37.70	37.70	0	2,490	0.00%
2024/09/25	4	37.50	4	37.40	37.40	0	2,575	0.00%
2024/09/24	4	37.35	0	0.00	37.10	4	2,593	0.15%
2024/09/23	0	0.00	2	37.08	37.00	-2	2,595	-0.08%
2024/09/20	2	36.35	7	36.47	36.40	-5	2,598	-0.19%
2024/09/19	0	0.00	2	35.65	35.85	-2	2,626	-0.08%
2024/09/18	2	36.10	0	0.00	35.45	2	2,680	0.07%
2024/09/16	2	36.55	1	36.50	36.45	1	2,703	0.04%
2024/09/13	0	0.00	1	35.30	35.15	-1	2,726	-0.04%
2024/09/11	0	0.00	10	34.42	34.25	-10	2,803	-0.36%
2024/09/09	1	33.30	2	34.55	34.85	-1	2,808	-0.04%
2024/09/06	1	35.00	0	0.00	34.85	1	2,808	0.04%
2024/09/04	5	35.94	1	35.60	35.05	4	2,795	0.14%
2024/09/03	3	38.58	5	38.31	37.75	-2	2,788	-0.07%
2024/09/02	2	39.45	1	39.40	39.35	1	2,769	0.04%
2024/08/30	2	40.28	10	39.55	39.55	-8	2,763	-0.29%
2024/08/29	3	39.97	0.4	40.00	40.00	2.7	2,672	0.10%
2024/08/26	2	37.60	10	37.63	37.70	-8	2,550	-0.31%
2024/08/23	0	0.00	1	36.25	36.35	-1	2,569	-0.04%
2024/08/22	10	36.77	0	0.00	35.95	10	2,693	0.37%
2024/08/21	1	34.70	0	0.00	34.55	1	2,728	0.04%
2024/08/19	0	0.00	0	34.95	34.80	0	2,821	0.00%
2024/08/13	1	33.55	1	33.75	33.85	0	2,796	0.00%
2024/08/09	2	33.90	2	33.60	33.60	0	2,815	0.00%
2024/08/08	3	34.55	5	34.50	34.30	-2	2,799	-0.07%
2024/08/07	4	33.83	2	33.90	34.00	2	2,788	0.07%
2024/08/06	7	30.64	6	31.19	32.40	1	2,788	0.04%
2024/08/05	1	35.05	0	0.00	33.10	1	2,713	0.04%
2024/08/02	3	37.08	3	37.05	36.75	0	2,674	0.00%
2024/07/30	1	37.60	1	38.10	38.10	0	2,640	0.00%
2024/07/29	0	0.00	20	38.10	38.10	-20	2,612	-0.77%
2024/07/26	0.5	38.90	0	0.00	38.70	0.5	2,599	0.02%
2024/07/19	2.5	42.28	3	42.02	41.35	-0.5	2,551	-0.02%
2024/07/18	3	43.27	2.1	43.24	43.00	0.9	2,513	0.04%
2024/07/17	0	0.00	7	44.08	43.30	-7	2,475	-0.28%
2024/07/12	0	0.00	5	43.25	43.00	-5	2,416	-0.21%
2024/07/11	2	43.50	13	43.49	43.45	-11	2,403	-0.46%
2024/07/10	2	43.05	0	0.00	43.10	2	2,372	0.08%
2024/07/09	14	42.14	7	43.01	42.15	7	2,383	0.29%
2024/07/08	4	43.86	1	43.55	43.50	3	2,450	0.12%
2024/07/05	3	44.80	6	44.48	44.20	-3	2,409	-0.12%
2024/07/04	0	0.00	5	43.79	43.70	-5	2,377	-0.21%
2024/07/03	6	44.18	7	43.71	43.65	-1	2,329	-0.04%
2024/07/01	2	42.53	5	42.79	42.10	-3	2,147	-0.14%
2024/06/28	0	0.00	3	41.47	41.85	-3	2,093	-0.14%
2024/06/26	8	40.78	1	41.70	40.65	7	2,057	0.34%
2024/06/25	3	41.03	1	41.30	41.30	2	2,037	0.10%
2024/06/21	1	42.25	1	41.80	42.15	0	1,964	0.00%
2024/06/20	0	0.00	3	42.18	42.10	-3	1,931	-0.16%
2024/06/19	7	41.10	4.1	41.51	41.45	2.9	1,881	0.15%
2024/06/18	0	0.00	2	41.85	41.50	-2	1,835	-0.11%
2024/06/12	1	39.75	1	39.95	39.85	0	1,819	0.00%
2024/06/11	1	40.05	1	40.00	40.00	0	1,833	0.00%
2024/06/06	2	39.60	2	39.60	39.60	0	1,817	0.00%
2024/06/05	1	40.25	1	40.00	40.00	0	1,818	0.00%
2024/06/04	2	40.50	2	40.50	40.50	0	1,856	0.00%
2024/06/03	2	41.38	1	41.20	41.20	1	1,883	0.05%
2024/05/30	1	40.75	1	41.65	41.10	0	2,030	0.00%
2024/05/29	1	41.75	2	41.43	41.30	-1	2,023	-0.05%
2024/05/28	14.1	42.23	5	42.40	42.40	9.1	1,972	0.46%
2024/05/27	2	41.13	5	41.27	42.00	-3	1,861	-0.16%
2024/05/24	0	0.00	50	40.37	40.50	-50	1,773	-2.82%
2024/05/23	2	38.55	0	0.00	39.25	2	1,712	0.12%
2024/05/17	1	38.65	7	38.44	38.50	-6	1,718	-0.35%
2024/05/16	6	37.77	3	38.13	38.20	3	1,722	0.17%
2024/05/15	0	0.00	4.6	37.75	37.85	-4.6	1,717	-0.27%
2024/05/14	6	37.58	0	0.00	37.55	6	1,721	0.35%
2024/05/13	1	36.75	1	37.10	37.30	0	1,729	0.00%
2024/05/10	21	37.06	11	37.11	37.20	10	1,737	0.58%
2024/05/09	0	0.00	2	37.95	37.85	-2	1,723	-0.12%
2024/04/30	3	38.90	6	38.94	38.80	-3	1,728	-0.17%
2024/04/29	0	0.00	2.3	38.81	39.10	-2.3	1,731	-0.13%
2024/04/26	3	37.87	0	0.00	37.80	3	1,719	0.17%
2024/04/25	2	38.13	0	0.00	37.95	2	1,725	0.12%
2024/04/23	0	0.00	3	37.55	37.60	-3	1,748	-0.17%
2024/04/22	1	37.55	0	0.00	37.10	1	1,765	0.06%
2024/04/18	4	38.99	0	0.00	38.75	4	1,728	0.23%
2024/04/16	1	38.60	0	0.00	38.35	1	1,708	0.06%
2024/04/15	7	40.08	0	0.00	39.80	7	1,686	0.42%
2024/04/12	9	41.19	9	41.71	41.40	0	1,656	0.00%
2024/04/11	3	40.25	0	0.00	40.15	3	1,556	0.19%
2024/04/10	10	40.55	8	40.72	40.80	2	1,560	0.13%
2024/04/09	2	39.70	0	0.00	39.95	2	1,564	0.13%
2024/04/08	6	39.33	1	39.30	39.30	5	1,560	0.32%
2024/04/01	1	40.20	0	0.00	40.30	1	1,575	0.06%
2024/03/27	1	39.50	15	39.30	39.25	-14	1,557	-0.90%
2024/03/26	0	0.00	5	40.25	39.40	-5	1,555	-0.32%
2024/03/25	0	0.00	5	40.52	40.75	-5	1,544	-0.32%
2024/03/20	9	39.24	0	0.00	39.15	9	1,598	0.56%
2024/03/19	0	0.00	3	39.35	39.10	-3	1,607	-0.19%
2024/03/15	1	39.25	3	39.20	39.00	-2	1,621	-0.12%
2024/03/14	1	39.55	1	39.85	39.65	0	1,587	0.00%
2024/03/12	0	0.00	2	41.05	41.15	-2	1,559	-0.13%
2024/03/11	0	0.00	2	41.20	41.00	-2	1,562	-0.13%
2024/03/07	1	41.35	1	41.00	41.00	0	1,568	0.00%
2024/03/06	5	42.20	5	42.26	42.10	0	1,551	0.00%
2024/03/05	5	43.79	28	43.28	43.50	-23	1,578	-1.46%
2024/03/04	2	41.00	6	41.05	40.80	-4	1,466	-0.27%
2024/03/01	10	41.30	11	41.74	41.10	-1	1,459	-0.07%
2024/02/29	5	41.32	9	41.71	42.00	-4	1,466	-0.27%
2024/02/22	10	43.10	0	0.00	43.10	10	1,584	0.63%
2024/02/19	0	0.00	4	44.86	44.50	-4	1,581	-0.25%
2024/02/16	3	43.65	0	0.00	44.50	3	1,585	0.19%
2024/02/15	1	42.05	1	42.55	43.10	0	1,596	0.00%
2024/02/05	1	42.55	1	42.75	42.60	0	1,595	0.00%
2024/02/02	0	0.00	1	43.65	43.05	-1	1,628	-0.06%
2024/01/31	0	0.00	3	43.75	43.55	-3	1,653	-0.18%
2024/01/26	1	43.85	1	43.95	43.95	0	1,681	0.00%
2024/01/25	0	0.00	4	44.45	44.30	-4	1,715	-0.23%
2024/01/18	3	43.90	0	0.00	44.20	3	1,905	0.16%
2024/01/17	1	44.05	1	44.30	44.00	0	1,943	0.00%
2024/01/16	3	44.72	1	44.75	44.75	2	1,946	0.10%
2024/01/04	2	45.60	0	0.00	45.50	2	2,361	0.08%
2024/01/03	1	46.05	0	0.00	45.60	1	2,506	0.04%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/29	2	47.05	0	0.00	47.10	2	2,622	0.08%
2023/12/27	1	47.10	0	0.00	46.95	1	2,673	0.04%
2023/12/25	8	46.51	0	0.00	46.20	8	2,711	0.30%
2023/12/18	1	47.40	0	0.00	47.00	1	2,862	0.03%
2023/12/14	1	47.65	0	0.00	47.65	1	2,976	0.03%
2023/12/12	1	47.80	0	0.00	47.55	1	3,024	0.03%
2023/12/07	0	0.00	3	48.40	47.80	-3	3,479	-0.09%
2023/12/06	1	48.35	0	0.00	48.20	1	3,529	0.03%
2023/12/04	1	49.90	0	0.00	49.65	1	3,588	0.03%
2023/11/30	0	0.00	5	49.88	49.90	-5	3,894	-0.13%
2023/11/28	0	0.00	38	48.49	49.00	-38	4,094	-0.93%
2023/11/27	0	0.00	1	49.00	48.20	-1	4,118	-0.02%
2023/11/24	2	49.35	0	0.00	48.35	2	4,190	0.05%
2023/11/22	13	46.93	0	0.00	47.55	13	4,312	0.30%
2023/11/21	25	46.94	0	0.00	46.90	25	4,302	0.58%
2023/11/10	3	45.05	3	44.60	44.60	0	4,533	0.00%
2023/11/09	1	46.05	1	45.80	45.80	0	4,575	0.00%
2023/10/31	6	45.63	3	44.80	44.80	3	5,042	0.06%
2023/10/27	2	47.73	0	0.00	47.25	2	5,187	0.04%
2023/10/26	1	48.55	1	48.10	48.10	0	5,322	0.00%
2023/10/20	1	47.25	0	0.00	47.45	1	6,321	0.02%
2023/10/16	1	49.25	0	0.00	48.30	1	6,794	0.01%
2023/10/13	0	0.00	1	50.00	49.80	-1	7,357	-0.01%
2023/10/12	2	50.10	0	0.00	50.40	2	8,013	0.02%
2023/10/11	0	0.00	1	49.90	49.20	-1	8,379	-0.01%
2023/10/06	1	49.50	0	0.00	49.10	1	8,543	0.01%
2023/10/02	3	48.10	3	48.15	48.15	0	11,155	0.00%
2023/09/28	1	48.10	1	47.45	47.45	0	12,046	0.00%
2023/09/25	0	0.00	6	48.83	48.60	-6	12,575	-0.05%
2023/09/22	0	0.00	2	46.88	47.80	-2	12,658	-0.02%
2023/09/20	1	47.55	2	47.75	47.30	-1	13,091	-0.01%
2023/09/19	3	48.60	0	0.00	48.30	3	13,853	0.02%
2023/09/15	1	50.50	0	0.00	50.40	1	15,108	0.01%
2023/09/14	1	51.40	0	0.00	51.40	1	15,231	0.01%
2023/09/13	9	49.76	1	50.60	49.60	8	15,111	0.05%
2023/09/05	0	0.00	2	50.80	51.00	-2	14,632	-0.01%
2023/09/04	1	48.00	9	48.27	48.10	-8	14,442	-0.06%
2023/09/01	1	50.10	1	50.70	50.20	0	14,339	0.00%
2023/08/31	1	48.80	2	48.55	49.05	-1	14,215	-0.01%
2023/08/29	10	49.52	4	49.50	49.60	6	14,161	0.04%
2023/08/28	0	0.00	3	46.65	46.80	-3	13,961	-0.02%
2023/08/22	2	47.85	0	0.00	47.60	2	13,827	0.01%
2023/08/16	1	48.50	1	48.95	48.65	0	13,666	0.00%
2023/08/15	1	48.10	2	48.88	49.50	-1	13,569	-0.01%
2023/08/14	1	47.40	0	0.00	47.60	1	13,488	0.01%
2023/08/11	3	48.75	3	49.35	48.70	0	13,417	0.00%
2023/08/10	1	49.90	8	49.94	49.10	-7	13,362	-0.05%
2023/08/09	2	50.40	3	50.73	51.30	-1	13,247	-0.01%
2023/08/08	1	51.20	6	50.73	51.20	-5	13,188	-0.04%
2023/08/07	2	50.65	4	50.70	50.60	-2	13,114	-0.02%
2023/08/04	0	0.00	1	50.50	51.30	-1	13,008	-0.01%
2023/08/02	1	51.70	1	53.40	52.00	0	12,926	0.00%
2023/08/01	2	53.25	2	53.20	53.20	0	12,783	0.00%
2023/07/31	1	53.90	5	54.08	53.90	-4	12,688	-0.03%
2023/07/28	11	52.98	2	53.10	53.20	9	12,507	0.07%
2023/07/27	11	53.71	2	54.20	53.00	9	12,373	0.07%
2023/07/26	6	54.90	4	55.00	54.70	2	12,012	0.02%
2023/07/25	5	54.60	3	54.83	54.20	2	11,587	0.02%
2023/07/24	3	53.50	8	53.85	53.50	-5	11,384	-0.04%
2023/07/21	7	52.73	2	52.95	53.10	5	11,262	0.04%
2023/07/20	6	53.28	11	53.25	53.50	-5	11,164	-0.04%
2023/07/19	19	53.85	10	54.49	53.20	9	11,038	0.08%
2023/07/18	12	55.35	16.1	55.38	53.30	-4.1	10,768	-0.04%
2023/07/17	11.8	55.83	11	56.58	57.30	0.8	10,186	0.01%
2023/07/14	11	53.53	34	53.41	53.70	-23	9,505	-0.24%
2023/07/13	15	52.01	16	51.99	51.00	-1	9,074	-0.01%
2023/07/12	9	50.76	18	51.02	50.60	-9	8,779	-0.10%
2023/07/11	53	53.33	30.2	52.90	51.50	22.8	8,502	0.27%
2023/07/10	1	48.00	8	50.52	52.10	-7	7,151	-0.10%
2023/07/07	46	48.39	33.8	47.49	47.45	12.2	6,714	0.18%
2023/07/06	8.8	49.34	54	49.63	50.00	-45.2	6,010	-0.75%
2023/07/05	3	46.13	1	46.55	45.50	2	5,113	0.04%
2023/07/04	5	45.44	16	44.62	45.40	-11	4,913	-0.22%
2023/07/03	1	45.00	20	44.04	44.45	-19	4,714	-0.40%
2023/06/30	0	0.00	1	44.20	44.25	-1	4,562	-0.02%
2023/06/29	13.5	43.38	6	43.93	43.35	7.5	4,455	0.17%
2023/06/28	21	43.90	10	45.56	43.65	11	4,366	0.25%
2023/06/27	24.2	45.10	11	47.56	44.80	13.2	4,307	0.31%
2023/06/26	10	47.50	15	46.87	48.70	-5	3,701	-0.14%
2023/06/21	6	42.50	5	43.97	44.30	1	2,798	0.04%
2023/06/20	1	40.15	0	0.00	40.30	1	2,432	0.04%
2023/06/19	0	0.00	4	38.64	38.80	-4	2,247	-0.18%
2023/06/16	1	37.35	0	0.00	37.45	1	2,185	0.05%
2023/06/15	2	37.90	0	0.00	37.85	2	2,158	0.09%
2023/06/14	1	38.25	0	0.00	38.30	1	2,150	0.05%
2023/06/12	1	38.05	2	38.28	38.25	-1	2,097	-0.05%
2023/06/08	0	0.00	1	37.40	37.00	-1	2,061	-0.05%
2023/06/07	0	0.00	5	37.70	37.70	-5	2,073	-0.24%
2023/06/06	6	38.25	15.1	38.11	38.25	-9.1	2,072	-0.44%
2023/06/05	0	0.00	5.2	38.25	37.80	-5.2	2,059	-0.25%
2023/06/01	1	36.50	0	0.00	36.65	1	2,022	0.05%
2023/05/31	7	36.61	0	0.00	36.85	7	2,079	0.34%
2023/05/30	5	36.53	0	0.00	36.35	5	2,197	0.23%
2023/05/25	12	35.85	1	35.90	35.80	11	2,268	0.48%
2023/05/24	1	36.10	0	0.00	36.30	1	2,297	0.04%
2023/05/23	1	36.00	0	0.00	36.25	1	2,336	0.04%
2023/05/22	1	35.90	0	0.00	35.95	1	2,408	0.04%
2023/05/19	0	0.00	3	35.70	35.60	-3	2,411	-0.12%
2023/05/17	10	35.80	7	35.44	35.45	3	2,423	0.12%
2023/05/15	2	34.35	0	0.00	34.35	2	2,411	0.08%
2023/05/12	1	34.10	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.10	0	0.00	33.80	1	2,447	0.04%
2023/05/10	3	34.65	0	0.00	34.80	3	2,442	0.12%
2023/05/08	1	35.10	0	0.00	35.15	1	2,453	0.04%
2023/05/04	0.1	35.15	0	0.00	35.20	0.1	2,509	0.00%
2023/05/02	1	35.15	1	35.20	35.00	0	2,619	0.00%
2023/04/28	4	35.03	0	0.00	35.10	4	2,645	0.15%
2023/04/27	5	34.90	0	0.00	34.75	5	2,652	0.19%
2023/04/26	0	0.00	0.3	33.93	34.40	-0.3	2,646	-0.01%
2023/04/25	0.2	35.54	0	0.00	34.35	0.2	2,631	0.01%
2023/04/24	5	36.15	3	35.90	35.90	2	2,590	0.08%
2023/04/21	1.1	36.57	0	0.00	36.15	1.1	2,575	0.04%
2023/04/20	2.2	37.36	1	37.10	37.00	1.2	2,548	0.05%
2023/04/19	2	37.78	0	0.00	37.75	2	2,530	0.08%
2023/04/17	2	38.25	0	0.00	38.15	2	2,508	0.08%
2023/04/14	5	38.45	2	38.50	38.45	3	2,479	0.12%
2023/04/13	1	38.65	0	0.00	38.40	1	2,464	0.04%
2023/04/12	1	38.90	1	39.15	38.90	0	2,446	0.00%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/06	1	39.05	1	39.40	39.55	0	2,410	0.00%
2023/03/31	1	38.70	1	38.90	38.80	0	2,381	0.00%
2023/03/30	0	0.00	1	38.95	38.70	-1	2,365	-0.04%
2023/03/29	6	38.89	0	0.00	38.60	6	2,351	0.26%
2023/03/28	15	40.84	5	41.45	39.70	10	2,267	0.44%
2023/03/27	4	40.26	2	41.40	41.50	2	2,000	0.10%
2023/03/24	5	39.10	0	0.00	38.95	5	1,781	0.28%
2023/03/23	5	38.10	0	0.00	38.00	5	1,716	0.29%
2023/03/17	0	0.00	3	37.05	36.95	-3	1,744	-0.17%
2023/03/16	1	36.85	0	0.00	36.35	1	1,761	0.06%
2023/03/10	1	37.40	10	37.87	37.40	-9	1,995	-0.45%
2023/03/09	1	38.75	0	0.00	38.15	1	2,020	0.05%
2023/03/08	0	0.00	10	38.30	38.45	-10	2,027	-0.49%
2023/03/07	0	0.00	14	38.06	38.15	-14	2,013	-0.70%
2023/03/03	5	37.65	0	0.00	37.60	5	2,013	0.25%
2023/03/01	0	37.25	0	0.00	37.90	0	2,128	0.00%
2023/02/22	5	37.45	0	0.00	37.45	5	2,305	0.22%
2023/02/21	5	38.25	19	38.61	38.45	-14	2,324	-0.60%
2023/02/14	0	0.00	5	37.00	37.05	-5	2,649	-0.19%
2023/02/10	5	36.35	0	0.00	36.30	5	2,691	0.19%
2023/02/08	0	0.00	5	37.60	37.55	-5	2,710	-0.18%
2023/02/03	10	37.95	0	0.00	37.95	10	2,713	0.37%
2023/02/02	0	0.00	10	38.50	38.35	-10	2,707	-0.37%
2023/01/31	0	0.00	30	38.00	38.00	-30	2,665	-1.13%
2023/01/13	10	34.55	0	0.00	34.30	10	2,642	0.38%
2022/12/21	20	35.25	0	0.00	34.70	20	3,068	0.65%
2022/12/20	10	35.65	0	0.00	35.10	10	3,112	0.32%
2022/12/19	0	0.00	2	36.05	36.10	-2	3,194	-0.06%
2022/12/12	0	0.00	2	35.40	36.00	-2	3,228	-0.06%
2022/12/09	0	0.00	2	36.70	36.25	-2	3,227	-0.06%
2022/12/08	2	36.65	0	0.00	36.50	2	3,232	0.06%
2022/12/07	0	37.50	0	0.00	36.85	0	3,243	0.00%
2022/12/06	1	39.10	2	39.03	37.85	-1	3,268	-0.03%
2022/12/05	0	0.00	2	38.35	39.40	-2	3,330	-0.06%
2022/12/02	1	38.25	0	0.00	38.30	1	3,271	0.03%
2022/12/01	0	0.00	1	37.80	37.75	-1	3,249	-0.03%
2022/11/30	2	36.80	0	0.00	36.95	2	3,250	0.06%
2022/11/24	0	0.00	5	36.50	36.65	-5	3,290	-0.15%
2022/11/23	22	36.75	5	36.93	36.60	17	3,246	0.52%
2022/11/22	0	0.00	4	37.63	38.70	-4	3,034	-0.13%
2022/11/21	3	37.78	0	0.00	37.60	3	2,956	0.10%
2022/11/18	2	38.35	15	38.50	38.10	-13	2,923	-0.44%
2022/11/17	0	0.00	28	37.19	37.75	-28	2,822	-0.99%
2022/11/16	8	37.28	1	37.40	37.40	7	2,798	0.25%
2022/11/15	2.3	36.75	1	36.65	37.00	1.3	2,721	0.05%
2022/11/14	3	36.02	2	35.20	36.20	1	2,624	0.04%
2022/11/11	20	34.23	0	0.00	34.05	20	2,554	0.78%
2022/11/09	0	0.00	1	33.95	34.15	-1	2,602	-0.04%
2022/11/07	1	33.55	0	0.00	33.30	1	2,663	0.04%
2022/11/01	1	32.00	0	0.00	32.05	1	2,770	0.04%
2022/10/25	5	30.85	0	0.00	30.75	5	2,887	0.17%
2022/10/14	5	31.65	2	31.80	31.65	3	3,210	0.09%
2022/10/13	0	0.00	10	30.72	30.50	-10	3,314	-0.30%
2022/10/07	0	0.00	1	34.30	33.95	-1	3,474	-0.03%
2022/10/05	10	34.28	4	34.43	34.10	6	3,615	0.17%
2022/10/04	1	34.00	11	33.92	34.00	-10	3,647	-0.27%
2022/10/03	0.1	33.20	0	0.00	33.45	0.1	3,676	0.00%
2022/09/30	0	0.00	22	32.45	33.60	-22	3,801	-0.58%
2022/09/29	0	0.00	11	33.07	32.55	-11	3,888	-0.28%
2022/09/28	1	32.30	4	32.29	31.60	-3	3,954	-0.08%
2022/09/27	1	33.10	1	33.40	33.40	0	4,109	0.00%
2022/09/26	0	0.00	3	33.15	32.50	-3	4,227	-0.07%
2022/09/23	0	0.00	3	36.00	36.00	-3	4,334	-0.07%
2022/09/22	0	0.00	3	36.30	36.45	-3	4,518	-0.07%
2022/09/21	2	36.65	0	0.00	36.65	2	4,602	0.04%
2022/09/20	2	36.65	20	36.81	36.75	-18	4,740	-0.38%
2022/09/14	0	0.00	1	37.20	37.30	-1	5,910	-0.02%
2022/09/12	2	38.73	0	0.00	38.40	2	6,270	0.03%
2022/09/07	1	35.50	0	0.00	35.60	1	6,623	0.02%
2022/09/06	12	36.06	5	36.60	36.20	7	6,747	0.10%
2022/09/05	25	36.50	0	0.00	37.15	25	6,876	0.36%
2022/09/02	2	38.15	0	0.00	38.50	2	7,001	0.03%
2022/08/31	0	0.00	3	39.27	39.30	-3	7,731	-0.04%
2022/08/26	1	40.10	0	0.00	39.80	1	8,492	0.01%
2022/08/25	7	39.84	0	0.00	39.80	7	9,188	0.08%
2022/08/24	1	39.50	0	0.00	39.40	1	10,137	0.01%
2022/08/22	16	40.38	2	40.10	40.10	14	11,237	0.12%
2022/08/19	0	0.00	1	41.90	41.60	-1	11,193	-0.01%
2022/08/17	2	41.60	1	41.80	41.60	1	11,152	0.01%
2022/08/16	10	40.70	10	41.29	40.70	0	11,130	0.00%
2022/08/15	10	40.90	0	0.00	40.80	10	11,143	0.09%
2022/08/12	1	40.05	3	40.67	41.20	-2	11,166	-0.02%
2022/08/11	0	0.00	2	39.75	39.70	-2	11,140	-0.02%
2022/08/10	12	39.11	0	0.00	38.90	12	11,184	0.11%
2022/08/09	10	39.53	0	0.00	39.65	10	11,203	0.09%
2022/08/05	21	39.72	1	39.55	39.85	20	11,343	0.18%
2022/08/04	1	39.15	1	38.70	39.10	0	11,348	0.00%
2022/08/03	1	38.85	0	0.00	38.75	1	11,312	0.01%
2022/08/02	5	39.37	0	0.00	39.20	5	11,308	0.04%
2022/08/01	1	40.85	1	41.20	40.70	0	11,288	0.00%
2022/07/29	0	0.00	1	41.15	41.15	-1	11,289	-0.01%
2022/07/28	16	40.43	0	0.00	40.30	16	11,278	0.14%
2022/07/27	6	40.72	0	0.00	40.85	6	11,250	0.05%
2022/07/26	5	41.18	0	0.00	41.10	5	11,223	0.04%
2022/07/25	6	41.83	2	41.93	41.80	4	11,202	0.04%
2022/07/22	5	42.45	12	42.65	42.40	-7	11,193	-0.06%
2022/07/21	4	42.20	7	42.74	43.45	-3	11,161	-0.03%
2022/07/20	55	44.47	1	44.40	44.40	54	11,102	0.49%
2022/07/19	4	43.58	3	44.00	43.80	1	11,091	0.01%
2022/07/18	0	0.00	28.1	42.52	43.25	-28.1	11,075	-0.25%
2022/07/15	2	41.90	75.5	42.02	41.85	-73.5	11,042	-0.67%
2022/07/14	7	41.21	25	41.61	41.65	-18	11,009	-0.16%
2022/07/13	1	41.10	4	40.80	40.80	-3	11,000	-0.03%
2022/07/12	1	39.60	1	39.80	40.45	0	10,947	0.00%
2022/07/11	3	40.45	3	40.58	40.55	0	10,942	0.00%
2022/07/08	9	40.84	8	40.98	40.85	1	10,944	0.01%
2022/07/07	49	38.66	18	38.95	40.05	31	10,860	0.29%
2022/07/06	16	39.69	11	39.00	39.05	5	10,826	0.05%
2022/07/05	35	40.05	28	40.76	40.20	7	10,868	0.06%
2022/07/04	46	39.22	8	38.53	38.85	38	10,705	0.35%
2022/07/01	22.5	42.06	10	40.65	39.90	12.5	10,667	0.12%
2022/06/30	25	43.59	5.1	43.03	42.70	19.9	10,524	0.19%
2022/06/29	5	46.20	1	46.60	46.15	4	10,373	0.04%
2022/06/28	24.1	47.95	9	47.97	47.10	15.1	10,326	0.15%
2022/06/27	5	49.16	4	48.93	48.65	1	10,273	0.01%
2022/06/24	24	48.73	17	49.10	48.80	7	10,231	0.07%
2022/06/23	14	47.19	17	47.59	48.50	-3	9,794	-0.03%
2022/06/22	25	47.89	15	46.88	46.75	10	9,687	0.10%
2022/06/21	1	47.65	3	46.65	48.60	-2	9,599	-0.02%
2022/06/20	5	46.68	5	47.05	45.80	0	9,709	0.00%
2022/06/17	2	46.30	0	0.00	46.80	2	9,488	0.02%
2022/06/16	63	48.35	57	48.21	47.15	6	9,363	0.06%
2022/06/15	2	47.65	23	47.50	47.35	-21	9,158	-0.23%
2022/06/14	4	47.65	2	47.05	48.40	2	9,169	0.02%
2022/06/13	10	48.73	5	49.32	48.10	5	9,114	0.05%
2022/06/10	17	50.27	16	50.57	50.60	1	9,056	0.01%
2022/06/09	38	50.48	36	50.67	50.50	2	8,894	0.02%
2022/06/08	11	48.89	1	48.80	48.70	10	8,469	0.12%
2022/06/07	27	48.90	36	48.80	48.80	-9	8,479	-0.11%
2022/06/06	17	50.38	17	50.65	50.00	0	8,288	0.00%
2022/06/02	26	51.49	12	51.92	50.60	14	8,129	0.17%
2022/06/01	23	50.23	19	50.34	50.00	4	7,600	0.05%
2022/05/31	41	48.34	84	49.72	50.30	-43	6,714	-0.64%
2022/05/30	18	45.44	0	0.00	45.80	18	5,834	0.31%
2022/05/27	0	0.00	10	43.50	43.65	-10	5,739	-0.17%
2022/05/26	2	42.90	0	0.00	43.00	2	5,817	0.03%
2022/05/25	0	0.00	3	42.95	43.20	-3	5,965	-0.05%
2022/05/24	2	42.60	0	0.00	42.45	2	6,230	0.03%
2022/05/23	12	43.68	2	43.65	43.55	10	6,396	0.16%
2022/05/20	5	44.10	0	0.00	44.05	5	6,548	0.08%
2022/05/19	2	42.50	3	42.62	43.55	-1	6,553	-0.02%
2022/05/18	5	43.79	2	43.65	43.50	3	6,682	0.04%
2022/05/17	4	42.48	15	43.10	43.10	-11	6,691	-0.16%
2022/05/13	0	0.00	1	41.60	41.95	-1	6,828	-0.01%
2022/05/12	1	40.90	1	41.10	39.65	0	6,808	0.00%
2022/05/11	6	40.96	1	41.05	40.85	5	6,905	0.07%
2022/05/10	0	0.00	2	41.00	41.50	-2	7,104	-0.03%
2022/05/09	3	41.13	0	0.00	40.75	3	7,344	0.04%
2022/05/06	1	41.45	1	41.85	42.25	0	7,460	0.00%
2022/05/05	0	0.00	11	43.20	42.65	-11	7,665	-0.14%
2022/05/04	0	0.00	2	42.50	42.45	-2	7,867	-0.03%
2022/05/03	0	0.00	2	42.18	41.95	-2	8,044	-0.02%
2022/04/29	19	42.13	0	0.00	41.55	19	8,241	0.23%
2022/04/28	1.1	41.45	3	42.20	42.20	-1.9	8,432	-0.02%
2022/04/27	0	0.00	1	41.35	41.85	-1	8,699	-0.01%
2022/04/26	4	42.25	47	42.83	42.25	-43	8,838	-0.49%
2022/04/25	0	0.00	2	41.88	42.10	-2	9,042	-0.02%
2022/04/22	10	44.10	15	43.80	43.55	-5	9,409	-0.05%
2022/04/21	1	45.80	0	0.00	45.45	1	9,586	0.01%
2022/04/14	5	46.77	3	47.17	47.00	2	11,347	0.02%
2022/04/13	1	46.20	3	46.93	47.05	-2	11,752	-0.02%
2022/04/12	7	45.62	6	45.73	45.75	1	12,277	0.01%
2022/04/11	39	46.37	3	45.72	45.75	36	13,037	0.28%
2022/04/08	8	48.28	1	48.65	48.00	7	13,488	0.05%
2022/04/07	12	49.07	4	49.48	48.15	8	14,407	0.06%
2022/04/06	18	49.55	0	0.00	49.65	18	15,531	0.12%
2022/04/01	5	50.40	19	50.40	50.40	-14	16,793	-0.08%
2022/03/31	12	51.28	1	51.40	51.30	11	19,660	0.06%
2022/03/30	22	52.50	1	52.30	52.00	21	20,665	0.10%
2022/03/28	1	51.10	2	51.40	51.90	-1	22,116	0.00%
2022/03/25	2	52.40	22	52.24	52.40	-20	22,363	-0.09%
2022/03/24	16	50.93	3	51.30	51.10	13	22,424	0.06%
2022/03/23	25	52.01	5	52.24	52.40	20	22,703	0.09%
2022/03/21	10	51.14	0	0.00	51.10	10	24,027	0.04%
2022/03/18	3	51.40	1	50.31	51.60	2	25,459	0.01%
2022/03/17	1	50.10	7	49.99	50.50	-6	26,729	-0.02%
2022/03/16	6	49.03	6	48.83	48.35	0	26,812	0.00%
2022/03/15	2	48.68	0	0.00	47.80	2	27,012	0.01%
2022/03/14	0	0.00	2	49.90	50.00	-2	27,261	-0.01%
2022/03/11	1	49.55	0	0.00	49.60	1	27,802	0.00%
2022/03/10	3	50.45	4	50.50	50.50	-1	28,360	0.00%
2022/03/09	5	49.56	8	49.21	49.60	-3	28,893	-0.01%
2022/03/08	6	49.90	5	49.86	49.10	1	30,203	0.00%
2022/03/07	0	0.00	5	50.90	50.40	-5	30,733	-0.02%
2022/03/04	13	53.12	3	53.13	52.40	10	31,520	0.03%
2022/03/03	1	54.30	1	53.80	53.80	0	32,830	0.00%
2022/03/02	1	53.10	1	53.60	53.70	0	33,938	0.00%
2022/03/01	1	53.40	2	53.40	53.40	-1	35,137	0.00%
2022/02/25	6.1	52.52	0	53.70	52.30	6.1	37,255	0.02%
2022/02/23	2	56.60	5	56.06	56.60	-3	42,878	-0.01%
2022/02/22	2	55.00	21	54.05	54.80	-19	43,918	-0.04%
2022/02/21	5	56.30	6	56.50	56.40	-1	45,811	0.00%
2022/02/18	6	56.38	3	56.87	57.20	3	46,154	0.01%
2022/02/17	0	0.00	2	57.80	57.50	-2	46,513	0.00%
2022/02/15	7	57.30	2	58.50	57.30	5	47,641	0.01%
2022/02/14	6	58.00	0	0.00	57.20	6	47,884	0.01%
2022/02/10	10	60.10	0	61.50	59.80	10	48,477	0.02%
2022/02/09	16.1	60.20	3	60.73	60.80	13.1	48,567	0.03%
2022/02/08	2	59.75	1	59.50	59.70	1	48,745	0.00%
2022/02/07	1	57.10	23	59.81	60.00	-22	49,269	-0.04%
2022/01/26	15	58.61	13	58.46	58.40	2	49,721	0.00%
2022/01/25	4	59.70	3	58.70	58.70	1	50,911	0.00%
2022/01/24	2	60.40	3	60.33	61.00	-1	51,498	0.00%
2022/01/21	4	60.53	3	60.73	59.80	1	52,429	0.00%
2022/01/20	13	61.70	6	62.02	62.00	7	53,055	0.01%
2022/01/19	11	61.43	9	61.56	61.00	2	53,683	0.00%
2022/01/18	12	61.82	3	61.67	61.60	9	54,666	0.02%
2022/01/17	21	62.97	26	63.58	63.20	-5	55,207	-0.01%
2022/01/14	13	61.53	21	61.70	61.40	-8	55,154	-0.01%
2022/01/13	4	61.60	0	0.00	61.60	4	55,372	0.01%
2022/01/12	10	62.30	3	63.07	62.80	7	55,322	0.01%
2022/01/11	47	63.34	42	62.72	63.40	5	55,071	0.01%
2022/01/10	7	65.97	10	65.98	66.50	-3	54,632	-0.01%
2022/01/07	22.1	67.20	63	66.16	65.50	-40.9	54,392	-0.08%
2022/01/06	2	68.20	3	68.57	69.00	-1	53,960	0.00%
2022/01/05	57	69.07	20	69.26	68.50	37	53,581	0.07%
2022/01/04	44	71.50	22	72.40	70.30	22	53,064	0.04%
2022/01/03	21	70.83	40	72.02	70.50	-19	52,246	-0.04%
2021/12/30	46	71.19	39	72.00	71.10	7	51,688	0.01%
2021/12/29	48.3	76.05	39	78.68	74.60	9.3	50,773	0.02%
2021/12/28	52	78.39	23.5	78.48	78.80	28.5	49,592	0.06%
2021/12/27	67	76.90	82	77.49	79.40	-15	48,366	-0.03%
2021/12/24	27	71.67	43.1	72.88	73.20	-16.1	45,544	-0.04%
2021/12/23	7	66.13	20	65.89	66.60	-13	44,612	-0.03%
2021/12/22	4	61.33	9	61.51	60.60	-5	43,443	-0.01%
2021/12/21	6	60.63	20	60.76	60.70	-14	43,194	-0.03%
2021/12/20	6	59.87	4	59.80	59.50	2	43,139	0.00%
2021/12/17	14	60.65	12	60.38	59.90	2	43,014	0.00%
2021/12/16	44	60.83	6	61.47	60.80	38	42,667	0.09%
2021/12/15	19	60.55	16	60.55	60.20	3	42,222	0.01%
2021/12/14	37	61.07	33	62.55	58.80	4	41,165	0.01%
2021/12/13	41	62.87	52	62.13	65.10	-11	39,739	-0.03%
2021/12/10	4	58.05	3	58.17	59.20	1	38,546	0.00%
2021/12/09	4	58.53	4.4	58.82	58.40	-0.4	38,445	0.00%
2021/12/08	0	0.00	2	58.05	57.80	-2	38,359	-0.01%
2021/12/07	30	58.26	11	57.97	57.30	19	38,225	0.05%
2021/12/06	7	60.10	40	60.26	60.10	-33	38,178	-0.09%
2021/12/03	11	59.50	12	59.94	58.80	-1	38,406	0.00%
2021/12/02	66	59.85	38	60.52	58.90	28	38,061	0.07%
2021/12/01	15	59.01	11	59.33	59.30	4	37,228	0.01%
2021/11/30	72	58.76	32	59.04	58.40	40	36,781	0.11%
2021/11/29	30	57.83	49	58.20	58.10	-19	36,132	-0.05%
2021/11/26	48	58.55	11	58.35	56.20	37	35,381	0.10%
2021/11/25	28	60.89	40	60.91	59.80	-12	34,391	-0.03%
2021/11/24	43	59.86	41	59.78	59.90	2	33,367	0.01%
2021/11/23	130.1	61.57	162	62.84	58.00	-31.9	31,285	-0.10%	大買/大賣/
2021/11/22	43	58.56	18	59.42	60.20	25	27,831	0.09%
2021/11/19	3	54.60	8	54.53	55.90	-5	25,730	-0.02%
2021/11/18	49	51.76	57	51.80	50.90	-8	24,571	-0.03%
2021/11/17	8	46.84	19	47.70	48.95	-11	22,569	-0.05%
2021/11/16	42.5	44.09	6	44.16	44.50	36.5	22,202	0.16%
2021/11/15	31	44.75	22	45.07	45.00	9	21,760	0.04%
2021/11/12	7	42.52	6	42.97	42.50	1	20,994	0.00%
2021/11/11	11	42.65	4	42.58	41.90	7	20,704	0.03%
2021/11/10	6	42.34	4	42.49	42.30	2	20,562	0.01%
2021/11/09	29	44.51	21	44.53	43.05	8	20,345	0.04%
2021/11/08	7	43.30	6	43.50	43.30	1	19,935	0.01%
2021/11/05	22	43.48	23	43.95	44.25	-1	19,840	-0.01%
2021/11/04	17	44.91	15	44.83	44.05	2	19,551	0.01%
2021/11/03	29	44.53	14	44.27	44.05	15	19,115	0.08%
2021/11/02	36	46.21	52	47.51	46.00	-16	18,691	-0.09%
2021/11/01	22	46.07	25	46.38	47.15	-3	17,461	-0.02%
2021/10/29	26	42.82	33	43.07	42.90	-7	17,005	-0.04%
2021/10/28	15	42.63	27	42.10	43.30	-12	16,930	-0.07%
2021/10/27	45	40.22	34	40.46	41.50	11	16,440	0.07%
2021/10/26	31	39.91	63	39.87	39.35	-32	15,907	-0.20%
2021/10/25	16	36.08	43	36.67	37.20	-27	15,100	-0.18%
2021/10/22	5	35.00	14	34.50	35.00	-9	14,817	-0.06%
2021/10/21	2	34.15	21	33.78	34.35	-19	15,629	-0.12%
2021/10/20	0	0.00	2	33.08	33.15	-2	16,319	-0.01%
2021/10/19	0	0.00	1.7	32.13	32.10	-1.7	17,313	-0.01%
2021/10/15	0	0.00	0.7	31.15	31.70	-0.7	17,672	0.00%
2021/10/13	0	0.00	25	29.80	29.75	-25	18,245	-0.14%
2021/10/08	2	31.30	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	0.00	2	31.75	31.75	-2	19,261	-0.01%
2021/10/04	3	30.73	0	0.00	30.60	3	21,183	0.01%
2021/09/30	1	31.95	3	32.15	32.45	-2	21,454	-0.01%
2021/09/29	39	32.94	0	0.00	32.70	39	21,726	0.18%
2021/09/28	12	34.34	1	34.55	34.40	11	22,125	0.05%
2021/09/27	2	34.50	8	34.93	35.15	-6	22,318	-0.03%
2021/09/23	2	33.60	11	33.70	33.65	-9	22,170	-0.04%
2021/09/22	0	33.05	40	33.10	33.80	-40	22,122	-0.18%
2021/09/16	20	34.20	0	0.00	34.05	20	22,044	0.09%
2021/09/15	2	33.95	1	34.80	34.60	1	22,044	0.00%
2021/09/14	7	34.58	7	34.48	34.25	0	22,006	0.00%
2021/09/13	22	35.30	16	35.63	35.00	6	21,963	0.03%
2021/09/10	5	35.35	6	35.20	35.05	-1	21,796	0.00%
2021/09/09	23	34.82	0	0.00	35.10	23	21,640	0.11%
2021/09/08	50	35.75	16	35.64	35.80	34	21,064	0.16%
2021/09/07	9	34.63	4	34.80	34.50	5	20,233	0.02%
2021/09/06	5	35.95	50	35.73	35.70	-45	19,932	-0.23%
2021/09/03	5	35.00	3	34.85	34.60	2	19,723	0.01%
2021/09/02	11	34.44	16	34.83	35.05	-5	19,553	-0.03%
2021/09/01	24	35.58	8	35.75	35.05	16	19,291	0.08%
2021/08/31	6	34.58	19	34.53	34.90	-13	18,676	-0.07%
2021/08/30	15	34.97	13	34.79	34.95	2	18,520	0.01%
2021/08/27	2	33.75	1	34.20	34.20	1	18,296	0.01%
2021/08/26	0	0.00	9	33.98	33.95	-9	18,220	-0.05%
2021/08/25	16	34.02	59	33.42	33.30	-43	18,089	-0.24%
2021/08/24	31	32.08	2	32.20	32.10	29	17,832	0.16%
2021/08/23	0	0.00	1	31.95	32.00	-1	17,822	-0.01%
2021/08/20	2	30.63	2	30.65	30.80	0	18,063	0.00%
2021/08/19	19	30.90	18	31.51	30.60	1	18,015	0.01%
2021/08/18	27	31.22	57	31.02	31.45	-30	17,955	-0.17%
2021/08/17	67	31.07	21	30.79	30.20	46	17,881	0.26%
2021/08/16	15	31.53	33	31.38	31.50	-18	17,755	-0.10%
2021/08/13	28	31.28	4	31.26	30.90	24	17,571	0.14%
2021/08/12	1	32.15	3	32.18	32.25	-2	17,435	-0.01%
2021/08/11	18	31.58	7	31.91	31.50	11	17,353	0.06%
2021/08/10	1	32.70	1	33.00	32.70	0	17,194	0.00%
2021/08/09	7	33.54	4	34.18	32.90	3	17,162	0.02%
2021/08/06	16	34.40	3	35.03	34.20	13	16,985	0.08%
2021/08/05	10	35.16	7	35.12	35.35	3	16,826	0.02%
2021/08/04	31	35.09	18	35.15	35.20	13	16,783	0.08%
2021/08/03	11	35.17	31	35.42	35.25	-20	16,579	-0.12%
2021/08/02	2	33.00	1	33.45	33.95	1	15,619	0.01%
2021/07/30	9	32.22	0	0.00	31.90	9	15,409	0.06%
2021/07/29	35	33.26	41	33.92	33.20	-6	15,081	-0.04%
2021/07/28	92.2	32.87	95	33.00	33.10	-2.9	14,744	-0.02%
2021/07/27	154	35.35	102	35.31	34.50	52	14,372	0.36%	大買/大賣/
2021/07/26	46	35.55	81.9	35.48	36.85	-35.9	13,250	-0.27%
2021/07/23	28	33.92	37	33.92	33.50	-9	12,168	-0.07%
2021/07/22	5	32.56	1	32.40	32.25	4	11,089	0.04%
2021/07/21	11	31.80	6	32.11	31.80	5	10,951	0.05%
2021/07/20	7	31.61	3	31.73	31.60	4	10,773	0.04%
2021/07/19	14	33.34	20.2	33.16	32.85	-6.2	10,488	-0.06%
2021/07/16	34	33.38	5.9	32.82	33.50	28.1	10,219	0.28%
2021/07/15	15	31.65	1.4	31.95	32.20	13.6	9,787	0.14%
2021/07/14	13	31.60	21.3	31.36	31.85	-8.3	9,616	-0.09%
2021/07/13	139	31.21	159	30.54	30.60	-20	9,333	-0.21%	大買/大賣/
2021/07/12	11	31.77	164	30.54	32.70	-153	8,683	-1.76%	大賣/鉅額交易
2021/07/09	6	29.22	8	29.34	29.75	-2	7,700	-0.03%
2021/07/08	30	29.45	9	29.49	29.15	21	7,673	0.27%
2021/07/07	8	28.51	4	28.85	28.65	4	7,633	0.05%
2021/07/06	13	28.85	14	29.22	28.70	-1	7,628	-0.01%
2021/07/05	16	28.53	112	29.14	29.60	-96	8,143	-1.18%	大賣/
2021/07/02	8	27.38	14	27.18	27.10	-6	8,141	-0.07%
2021/07/01	1	26.85	8	26.30	26.85	-7	8,055	-0.09%
2021/06/30	7	25.71	0	0.00	25.55	7	8,003	0.09%
2021/06/29	0	0.00	3	25.65	25.55	-3	8,133	-0.04%
2021/06/28	2	25.70	0	0.00	25.80	2	8,426	0.02%
2021/06/25	5	25.37	2	25.53	25.30	3	8,628	0.03%
2021/06/24	1	24.90	1	25.10	25.15	0	8,691	0.00%
2021/06/23	0	0.00	8	26.19	26.45	-8	8,696	-0.09%
2021/06/22	0	0.00	9	25.75	25.75	-9	9,034	-0.10%
2021/06/21	0	0.00	15	25.73	25.80	-15	9,128	-0.16%
2021/06/16	1	25.30	0	0.00	25.55	1	9,866	0.01%
2021/06/15	1	25.35	0	0.00	25.30	1	10,129	0.01%
2021/06/11	8	25.45	1	25.65	25.25	7	10,181	0.07%
2021/06/09	0	0.00	1	27.55	27.10	-1	9,890	-0.01%
2021/06/08	0	0.00	6	27.20	27.05	-6	9,974	-0.06%
2021/06/07	0	0.00	1	26.95	26.90	-1	10,093	-0.01%
2021/06/04	0	0.00	3	26.93	26.90	-3	10,082	-0.03%
2021/06/03	2	27.20	0	0.00	26.80	2	10,107	0.02%
2021/06/02	2	27.20	5	27.30	27.20	-3	10,094	-0.03%
2021/06/01	1	27.00	0	0.00	26.95	1	10,036	0.01%
2021/05/31	1	26.90	2	27.03	26.90	-1	10,033	-0.01%
2021/05/28	3	27.03	18	25.92	27.15	-15	10,001	-0.15%
2021/05/27	5	25.60	0.3	25.41	25.70	4.7	9,780	0.05%
2021/05/26	11	25.65	0	0.00	25.70	11	9,824	0.11%
2021/05/24	0	0.00	3	25.10	25.20	-3	10,065	-0.03%
2021/05/21	0	0.00	3	24.40	24.60	-3	10,132	-0.03%
2021/05/19	0	0.00	1	24.00	24.45	-1	10,338	-0.01%
2021/05/18	1	23.40	2	23.45	24.15	-1	10,530	-0.01%
2021/05/17	2	23.20	0	0.00	22.40	2	10,595	0.02%
2021/05/13	1	23.15	2	24.23	24.20	-1	10,585	-0.01%
2021/05/12	2	25.68	0	0.00	24.70	2	10,569	0.02%
2021/05/11	9	27.04	5	27.34	26.55	4	10,587	0.04%
2021/05/10	0	0.00	2	28.08	27.90	-2	10,513	-0.02%
2021/05/07	6	27.34	4.7	27.29	27.35	1.3	10,485	0.01%
2021/05/06	7	25.83	7	25.63	25.85	0	10,462	0.00%
2021/05/05	1	25.60	11	25.86	25.50	-10	10,442	-0.10%
2021/05/04	5	25.40	3	25.55	25.60	2	10,514	0.02%
2021/05/03	1.3	27.21	0	0.00	26.90	1.3	10,491	0.01%
2021/04/29	10	28.47	3	28.75	28.15	7	10,423	0.07%
2021/04/28	9	28.33	10	28.40	28.60	-1	10,438	-0.01%
2021/04/27	5	28.29	1	28.35	28.20	4	10,458	0.04%
2021/04/26	4	28.40	5	28.47	28.65	-1	10,405	-0.01%
2021/04/23	1	27.75	0.7	27.55	27.70	0.3	10,388	0.00%
2021/04/22	4	28.45	65	28.29	27.60	-61	10,447	-0.58%
2021/04/21	5	28.39	1	28.50	28.30	4	10,542	0.04%
2021/04/20	3	28.70	2	28.70	28.65	1	10,545	0.01%
2021/04/19	13	28.22	9	28.53	28.50	4	10,572	0.04%
2021/04/16	34	28.21	10	28.24	28.25	24	10,665	0.23%
2021/04/15	11	27.79	0	0.00	27.70	11	10,711	0.10%
2021/04/14	2	28.13	4	28.41	27.90	-2	10,749	-0.02%
2021/04/13	22	29.61	6	29.82	28.70	16	10,927	0.15%
2021/04/12	5	29.91	8	29.68	29.75	-3	11,308	-0.03%
2021/04/09	58	30.21	9	31.42	29.60	49	11,947	0.41%
2021/04/08	16	29.43	6	30.67	30.90	10	12,027	0.08%
2021/04/07	6	27.91	5	28.15	28.10	1	11,542	0.01%
2021/04/06	2	27.35	4	27.28	27.35	-2	11,432	-0.02%
2021/04/01	3	26.50	0	0.00	27.05	3	11,418	0.03%
2021/03/31	1	26.70	0	0.00	26.70	1	11,300	0.01%
2021/03/30	0	0.00	3	28.07	27.95	-3	11,016	-0.03%
2021/03/26	0	0.00	2	27.15	27.25	-2	10,830	-0.02%
2021/03/25	17	27.70	9	27.69	27.20	8	10,817	0.07%
2021/03/24	5	27.15	10	27.25	27.45	-5	10,479	-0.05%
2021/03/23	10	26.80	0	0.00	26.85	10	10,356	0.10%
2021/03/22	1	26.75	0	0.00	26.75	1	10,288	0.01%
2021/03/19	3	26.93	16	27.07	27.20	-13	10,123	-0.13%
2021/03/18	0	0.00	6	26.66	26.50	-6	9,739	-0.06%
2021/03/17	1	25.70	1	25.85	26.10	0	9,588	0.00%
2021/03/16	0	0.00	2	25.70	25.70	-2	9,729	-0.02%
2021/03/15	0	0.00	4	25.86	25.90	-4	9,881	-0.04%
2021/03/12	3	25.85	2	25.65	25.50	1	9,969	0.01%
2021/03/11	1	25.50	8	25.39	25.70	-7	9,966	-0.07%
2021/03/10	1	24.60	0	0.00	24.60	1	9,989	0.01%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/04	1	24.70	1	25.15	24.95	0	11,414	0.00%
2021/03/02	2.5	25.03	0	0.00	24.60	2.5	11,645	0.02%
2021/02/26	6	24.85	6	25.10	25.30	0	11,756	0.00%
2021/02/24	13	25.91	0	0.00	25.40	13	11,988	0.11%
2021/02/23	5	25.91	3	26.10	26.35	2	11,981	0.02%
2021/02/22	5	25.67	5	25.90	26.15	0	12,074	0.00%
2021/02/19	2	25.55	2	25.80	25.70	0	12,055	0.00%
2021/02/18	0	0.00	10	26.67	26.25	-10	12,131	-0.08%
2021/02/17	0	0.00	21	26.23	26.05	-21	12,121	-0.17%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	11	25.94	25.95	-11	12,680	-0.09%
2021/02/02	1	25.55	6	25.85	25.45	-5	13,386	-0.04%
2021/01/29	0	0.00	1	25.20	25.15	-1	14,806	-0.01%
2021/01/26	5	24.80	1	25.20	24.80	4	15,196	0.03%
2021/01/25	0	24.75	0	0.00	24.85	0	15,185	0.00%
2021/01/22	6	23.95	6	23.35	23.95	0	15,139	0.00%
2021/01/20	11	23.10	1	23.70	23.05	10	15,175	0.07%
2021/01/19	0	0.00	71	23.92	23.80	-71	15,085	-0.47%
2021/01/18	0	0.00	12	23.68	23.75	-12	15,108	-0.08%
2021/01/15	6	24.05	6	24.75	24.05	0	15,123	0.00%
2021/01/14	0	0.00	40.8	24.26	24.80	-40.8	15,096	-0.27%
2021/01/13	0	0.00	30.2	25.00	24.70	-30.2	15,049	-0.20%
2021/01/12	6	24.75	44	24.88	24.75	-38	15,234	-0.25%
2021/01/11	0	0.00	6	24.68	25.20	-6	15,393	-0.04%
2021/01/08	11	23.92	128	24.05	23.90	-117	15,538	-0.75%	大賣/鉅額交易
2021/01/07	1	24.20	0	0.00	24.30	1	15,576	0.01%
2021/01/06	3	24.75	16	24.60	24.45	-13	15,510	-0.08%
2021/01/05	73	25.97	12	25.97	25.75	61	15,273	0.40%
2021/01/04	45	27.92	115.4	27.91	27.80	-70.4	14,962	-0.47%	大賣/
2020/12/31	22	27.47	13	27.41	27.50	9	14,568	0.06%
2020/12/30	65	26.18	11	26.12	26.10	54	14,136	0.38%
2020/12/29	21	25.86	6	26.22	25.90	15	14,326	0.10%
2020/12/28	0	0.00	18	26.10	26.10	-18	14,586	-0.12%
2020/12/23	0	0.00	10	25.50	25.45	-10	14,752	-0.07%
2020/12/22	10	25.00	0	0.00	24.65	10	15,000	0.07%
2020/12/21	22	25.04	0	0.00	25.20	22	15,175	0.14%
2020/12/18	8	25.17	0	0.00	25.25	8	15,504	0.05%
2020/12/17	1	25.65	0	0.00	25.75	1	15,653	0.01%
2020/12/16	25	25.73	1	26.00	25.70	24	15,755	0.15%
2020/12/15	31	25.55	0	0.00	25.30	31	15,938	0.19%
2020/12/14	10	25.45	11	25.60	25.45	-1	16,493	-0.01%
2020/12/11	0	0.00	13.4	25.32	25.35	-13.4	17,086	-0.08%
2020/12/10	145	26.94	35	26.25	26.20	110	17,026	0.65%	大買/鉅額交易
2020/12/09	266	26.74	32	26.75	26.80	234	16,917	1.38%	大買/鉅額交易
2020/12/08	11	26.30	3	26.32	26.30	8	16,901	0.05%
2020/12/07	11	25.81	0	0.00	25.75	11	17,114	0.06%
2020/12/04	3	25.85	81	25.80	25.65	-78	17,178	-0.45%
2020/12/03	2	26.20	7	25.98	25.90	-5	17,163	-0.03%
2020/12/02	78	26.13	27	26.07	25.90	51	17,221	0.30%
2020/12/01	63	26.49	54	26.82	27.40	9	16,952	0.05%
2020/11/30	22.3	26.74	25.6	26.52	26.45	-3.3	16,989	-0.02%
2020/11/27	1	25.90	1	25.95	26.00	0	16,838	0.00%
2020/11/26	4	26.03	2	25.98	25.95	2	16,774	0.01%
2020/11/25	33	25.99	6	25.92	25.90	27	16,702	0.16%
2020/11/24	10	25.80	12	25.78	25.45	-2	16,736	-0.01%
2020/11/23	4	26.06	1	26.00	25.90	3	16,634	0.02%
2020/11/20	20	25.93	7	25.67	25.90	13	16,545	0.08%
2020/11/19	30	25.98	17.4	25.65	25.60	12.6	16,404	0.08%
2020/11/18	11	25.64	6	25.68	25.55	5	16,242	0.03%
2020/11/17	1	25.70	2	25.70	25.50	-1	16,190	-0.01%
2020/11/16	1	25.45	0	0.00	25.40	1	16,241	0.01%
2020/11/13	11	25.96	53	25.65	25.40	-42	16,136	-0.26%
2020/11/12	6	25.40	2	25.50	25.55	4	15,588	0.03%
2020/11/11	16	25.49	55.4	25.53	25.80	-39.4	15,443	-0.26%
2020/11/10	11	25.48	17	25.50	25.65	-6	15,136	-0.04%
2020/11/09	24	25.10	67	24.84	25.45	-43	14,738	-0.29%
2020/11/06	114	24.49	42	24.49	24.05	72	13,787	0.52%	大買/
2020/11/05	41	23.95	1	23.90	23.80	40	13,374	0.30%
2020/11/04	1.4	23.99	15	23.93	24.15	-13.6	13,225	-0.10%
2020/11/03	0	0.00	2	22.90	23.00	-2	12,940	-0.02%
2020/11/02	0	0.00	8	21.99	22.60	-8	12,862	-0.06%
2020/10/30	2	22.70	4	22.80	22.50	-2	12,787	-0.02%
2020/10/29	13	22.99	6	23.07	23.05	7	12,790	0.05%
2020/10/28	17	23.86	0	0.00	23.50	17	12,706	0.13%
2020/10/27	0.6	23.70	1	23.70	23.70	-0.4	12,616	0.00%
2020/10/26	1	24.05	74	23.71	23.80	-73	12,579	-0.58%
2020/10/23	4	23.74	2	23.80	23.90	2	12,499	0.02%
2020/10/22	2	23.80	0	0.00	23.70	2	12,426	0.02%
2020/10/21	23	24.16	2	24.10	23.95	21	12,368	0.17%
2020/10/20	23	24.07	12	24.12	24.25	11	12,191	0.09%
2020/10/19	22	23.89	1	23.90	23.70	21	11,909	0.18%
2020/10/16	5	23.42	22	23.62	23.75	-17	11,684	-0.15%
2020/10/15	9	23.13	10	23.33	23.25	-1	11,341	-0.01%
2020/10/14	5	23.29	1	23.35	23.15	4	11,182	0.04%
2020/10/13	3	23.27	1	23.25	23.25	2	11,078	0.02%
2020/10/12	48	23.37	2	23.15	23.15	46	10,932	0.42%
2020/10/08	37	24.44	25	24.25	24.10	12	10,798	0.11%
2020/10/07	4	24.73	10	24.57	24.90	-6	10,403	-0.06%
2020/10/06	4	24.05	7	24.12	24.30	-3	9,940	-0.03%
2020/10/05	10	23.91	21	23.93	23.85	-11	9,677	-0.11%
2020/09/30	3	22.95	3	23.22	23.15	0	9,333	0.00%
2020/09/29	8	22.93	8	22.99	22.90	0	9,299	0.00%
2020/09/28	9	22.87	11	22.80	22.80	-2	9,225	-0.02%
2020/09/25	25	22.21	3	22.27	22.10	22	9,048	0.24%
2020/09/24	9	23.58	6	23.56	23.35	3	8,732	0.03%
2020/09/23	14	23.55	4	23.59	23.90	10	8,482	0.12%
2020/09/22	11	22.68	4	23.13	23.05	7	8,076	0.09%
2020/09/21	12	23.48	6	22.99	22.95	6	7,808	0.08%
2020/09/18	9	23.88	7	23.89	23.70	2	7,652	0.03%
2020/09/17	11	24.39	62	24.01	24.45	-51	7,420	-0.69%
2020/09/16	62	23.84	14	24.02	24.90	48	6,735	0.71%
2020/09/15	2	23.35	1	23.50	23.50	1	6,104	0.02%
2020/09/14	8	22.68	44	23.08	23.00	-36	6,058	-0.59%
2020/09/11	25	24.24	9	23.73	23.25	16	6,000	0.27%
2020/09/10	14	23.99	11	24.49	23.90	3	5,929	0.05%
2020/09/09	3	23.40	5	23.95	24.60	-2	5,562	-0.04%
2020/09/08	6	23.62	6	23.78	23.90	0	5,395	0.00%
2020/09/07	9	23.82	25	24.22	23.80	-16	5,279	-0.30%
2020/09/04	43	23.41	49	23.44	23.80	-6	5,070	-0.12%
2020/09/03	50	22.89	44	23.14	23.90	6	4,904	0.12%
2020/09/02	1	22.15	0	0.00	22.00	1	4,534	0.02%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	25	21.30	0	0.00	21.35	25	4,373	0.57%
2020/08/27	2	20.95	0	0.00	21.00	2	4,095	0.05%
2020/08/26	1	21.75	3	21.63	21.05	-2	4,081	-0.05%
2020/08/21	10	20.30	0	0.00	20.70	10	3,915	0.26%
2020/08/20	39	20.13	9	19.69	20.00	30	3,870	0.78%
2020/08/18	1	20.60	0	0.00	20.45	1	3,733	0.03%
2020/08/17	22	20.75	9	20.71	20.75	13	3,760	0.35%
2020/08/14	3	20.65	3	20.45	20.70	0	3,770	0.00%
2020/08/13	3	20.63	2	20.58	20.45	1	3,770	0.03%
2020/08/12	11	20.60	6	20.87	21.35	5	3,641	0.14%
2020/08/10	0	0.00	17	20.73	20.55	-17	3,457	-0.49%
2020/08/07	0	0.00	50	20.73	20.85	-50	3,447	-1.45%
2020/08/06	0	0.00	11	20.30	20.20	-11	3,382	-0.33%
2020/08/05	0	0.00	2	20.30	20.30	-2	3,367	-0.06%
2020/08/04	5	20.50	55	20.46	20.45	-50	3,359	-1.49%
2020/08/03	4	19.70	0	0.00	19.45	4	3,277	0.12%
2020/07/30	0	0.00	3	19.20	19.55	-3	3,353	-0.09%
2020/07/29	0	0.00	3	19.00	18.90	-3	3,339	-0.09%
2020/07/24	4	19.56	0	0.00	19.60	4	3,295	0.12%
2020/07/22	2	19.80	1	19.85	20.15	1	3,287	0.03%
2020/07/21	2	19.78	5	19.75	19.80	-3	3,277	-0.09%
2020/07/20	0	0.00	3.2	19.49	19.50	-3.2	3,290	-0.10%
2020/07/16	3	20.00	0	0.00	20.05	3	3,294	0.09%
2020/07/15	2	19.85	4	20.25	20.00	-2	3,286	-0.06%
2020/07/14	32	20.05	1	20.05	20.05	31	3,130	0.99%
2020/07/13	8	20.53	0.9	20.20	20.30	7.2	3,099	0.23%
2020/07/09	0	0.00	14	21.11	21.00	-14	3,015	-0.46%
2020/07/08	0	0.00	2	20.90	21.00	-2	2,996	-0.07%
2020/07/07	0	0.00	1	20.70	20.75	-1	2,959	-0.03%
2020/07/03	1	20.65	1	20.80	20.65	0	2,938	0.00%
2020/07/02	8	20.64	0	0.00	20.65	8	2,945	0.27%
2020/07/01	1	20.45	1	20.70	20.50	0	2,947	0.00%
2020/06/30	1	20.45	9	20.37	20.50	-8	2,937	-0.27%
2020/06/29	2	20.10	1	20.00	20.15	1	2,924	0.03%
2020/06/24	2	20.20	2	20.40	20.15	0	2,910	0.00%
2020/06/23	3	20.07	3	20.18	20.10	0	2,902	0.00%
2020/06/22	2	19.93	2	20.05	19.85	0	2,901	0.00%
2020/06/19	0	0.00	4	20.35	19.80	-4	2,896	-0.14%
2020/06/18	3	20.15	4	20.16	20.25	-1	2,864	-0.03%
2020/06/17	23	19.59	58	19.38	20.00	-35	2,800	-1.25%
2020/06/16	2	21.10	0	0.00	20.90	2	2,658	0.08%
2020/06/15	1	20.70	7	21.04	20.95	-6	2,704	-0.22%
2020/06/12	4	20.51	10	20.75	20.95	-6	2,705	-0.22%
2020/06/11	36.3	21.68	6	21.62	21.20	30.3	2,710	1.12%
2020/06/10	12	21.85	34	21.81	21.70	-22	2,663	-0.83%
2020/06/09	6	21.16	3	21.10	21.00	3	2,574	0.12%
2020/06/08	6	21.73	0	0.00	21.55	6	2,575	0.23%
2020/06/05	26	22.20	5	22.38	22.10	21	2,517	0.83%
2020/06/04	2	21.70	12	21.85	21.85	-10	2,489	-0.40%
2020/06/03	13	21.63	1	21.60	21.60	12	2,464	0.49%
2020/06/02	5	21.35	5	21.64	21.45	0	2,420	0.00%
2020/06/01	1	21.35	10	21.35	21.35	-9	2,400	-0.37%
2020/05/29	11	21.15	2	21.35	21.15	9	2,385	0.38%
2020/05/28	0	0.00	1	21.30	21.35	-1	2,354	-0.04%
2020/05/27	3	21.15	0	0.00	21.05	3	2,351	0.13%
2020/05/26	3	21.50	5	21.50	21.40	-2	2,379	-0.08%
2020/05/25	7	21.62	0	0.00	22.10	7	2,320	0.30%
2020/05/22	0	0.00	1	21.40	21.00	-1	2,187	-0.05%
2020/05/18	0	0.00	4	20.76	20.55	-4	2,107	-0.19%
2020/05/15	1	20.75	0	0.00	20.60	1	2,104	0.05%
2020/05/14	0	0.00	3	21.50	21.40	-3	2,064	-0.15%
2020/05/13	1	21.65	0	0.00	21.70	1	2,062	0.05%
2020/05/12	3	21.98	0	0.00	21.95	3	2,090	0.14%
2020/05/11	1	22.10	0	0.00	22.45	1	2,102	0.05%
2020/05/08	20	21.95	5	22.10	21.80	15	2,108	0.71%
2020/05/07	7	21.87	0	0.00	21.95	7	2,126	0.33%
2020/05/06	2	22.25	2	21.80	21.95	0	2,138	0.00%
2020/05/05	3	21.40	5	21.38	21.65	-2	2,093	-0.10%
2020/05/04	4	21.05	1	21.35	21.35	3	2,124	0.14%
2020/04/30	0	0.00	2	21.50	21.55	-2	2,151	-0.09%
2020/04/29	2	21.35	4	21.65	21.30	-2	2,186	-0.09%
2020/04/28	1	21.15	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.25	5	21.28	21.20	-4	2,280	-0.18%
2020/04/24	1	21.10	0	0.00	21.10	1	2,283	0.04%
2020/04/23	2	21.08	2	20.65	21.10	0	2,272	0.00%
2020/04/16	1	20.20	0	0.00	20.40	1	2,272	0.04%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	0.00	2	19.85	20.35	-2	2,308	-0.09%
2020/04/10	0	0.00	2	19.45	19.45	-2	2,347	-0.09%
2020/04/09	4	19.35	1	19.25	19.35	3	2,378	0.13%
2020/04/07	0	0.00	2	19.10	19.15	-2	2,377	-0.08%
2020/04/06	1	18.75	38	18.44	18.75	-37	2,383	-1.55%
2020/04/01	0	0.00	30	17.87	18.15	-30	2,397	-1.25%
2020/03/31	4	17.80	5	17.77	17.85	-1	2,461	-0.04%
2020/03/30	4	17.23	4	17.41	17.70	0	2,459	0.00%
2020/03/27	20	17.98	1	18.05	17.70	19	2,498	0.76%
2020/03/26	5	17.54	4	17.86	17.95	1	2,495	0.04%
2020/03/25	21	17.21	16	17.51	17.25	5	2,519	0.20%
2020/03/24	17	16.43	4	16.74	16.65	13	2,570	0.51%
2020/03/23	1	14.95	1	15.30	15.80	0	2,618	0.00%
2020/03/20	41	15.05	11	15.34	15.45	30	2,736	1.10%
2020/03/19	12	14.18	16	14.11	14.05	-4	2,891	-0.14%
2020/03/18	33	15.77	16	15.72	15.55	17	2,878	0.59%
2020/03/17	3	16.13	3	16.57	16.05	0	2,928	0.00%
2020/03/16	6	17.69	5	16.80	16.85	1	2,923	0.03%
2020/03/12	7	19.26	5	19.27	19.00	2	2,900	0.07%
2020/03/11	13	21.62	2	21.55	21.00	11	2,910	0.38%
2020/03/10	8	21.53	8	21.25	21.55	0	2,924	0.00%
2020/03/09	2	21.68	0	0.00	21.30	2	2,924	0.07%
2020/03/06	4	22.88	0	0.00	22.90	4	2,952	0.14%
2020/03/05	2	22.90	2	23.08	22.90	0	2,981	0.00%
2020/03/04	1	22.40	1	22.70	22.70	0	2,997	0.00%
2020/03/03	2	22.65	0	0.00	22.65	2	3,020	0.07%
2020/03/02	0	0.00	10	22.10	22.20	-10	3,025	-0.33%
2020/02/25	0	23.10	0	0.00	23.15	0	3,021	0.00%
2020/02/18	0	0.00	1	23.80	23.80	-1	3,088	-0.03%
2020/02/14	0	0.00	10	23.70	23.70	-10	3,168	-0.32%
2020/02/07	0	0.00	6.8	22.59	22.55	-6.8	3,118	-0.22%
2020/02/06	10	23.00	10	23.10	22.90	0	3,109	0.00%
2020/02/04	10	21.70	2	22.38	22.45	8	3,069	0.26%
2020/01/31	12	22.49	10	22.25	22.30	2	3,243	0.06%
2020/01/30	2	22.73	0	0.00	22.65	2	3,218	0.06%
2020/01/20	5	25.00	0	0.00	25.15	5	3,198	0.16%
2020/01/17	5	24.95	0	0.00	25.00	5	3,234	0.15%
2020/01/16	1	25.05	0	0.00	25.05	1	3,256	0.03%
2020/01/15	2	24.95	0	0.00	24.90	2	3,384	0.06%
2020/01/08	0	0.00	10	24.40	24.10	-10	3,403	-0.29%
2020/01/07	0	0.00	3	24.57	24.70	-3	3,409	-0.09%
2020/01/06	0	0.00	5	25.00	24.95	-5	3,376	-0.15%
2020/01/03	5	25.40	0	0.00	25.35	5	3,384	0.15%
2020/01/02	1	25.70	0	0.00	25.95	1	3,372	0.03%
2019/12/31	0	0.00	1	25.75	25.75	-1	3,367	-0.03%
2019/12/30	1	25.80	10	25.60	25.70	-9	3,381	-0.27%
2019/12/24	1	25.90	22	26.07	25.90	-21	3,364	-0.62%
2019/12/23	1	26.35	0	0.00	26.35	1	3,361	0.03%
2019/12/20	0	0.00	18	26.80	26.70	-18	3,396	-0.53%
2019/12/19	1	27.10	0	0.00	27.10	1	3,418	0.03%
2019/12/17	6.3	27.06	0	27.00	27.15	6.3	3,500	0.18%
2019/12/16	2	27.33	3	27.33	27.65	-1	3,427	-0.03%
2019/12/13	10	26.23	0	0.00	26.20	10	3,315	0.30%
2019/12/12	0	0.00	3	26.58	26.45	-3	3,450	-0.09%
2019/12/06	2	26.50	0	0.00	26.30	2	4,241	0.05%
2019/12/03	0	0.00	10	26.00	25.65	-10	4,391	-0.23%
2019/11/26	1	25.70	5.6	25.65	25.35	-4.6	4,458	-0.10%
2019/11/22	0	0.00	13	25.02	24.90	-13	4,501	-0.29%
2019/11/21	0	0.00	1.7	24.86	24.90	-1.7	4,496	-0.04%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	11	25.13	4	25.23	25.35	7	4,502	0.16%
2019/11/18	2	24.85	3	25.08	25.25	-1	4,471	-0.02%
2019/11/15	2	24.65	0	0.00	24.90	2	4,498	0.04%
2019/11/14	5	24.55	13	24.57	25.10	-8	4,488	-0.18%
2019/11/12	1	24.40	1	24.55	24.50	0	4,442	0.00%
2019/11/11	6	24.05	6	24.27	24.20	0	4,479	0.00%
2019/11/08	6	24.48	1	24.60	24.55	5	4,500	0.11%
2019/11/07	0	0.00	5	25.10	24.80	-5	4,542	-0.11%
2019/11/06	5.3	25.77	1	25.40	25.30	4.3	4,643	0.09%
2019/11/05	20	25.70	0	0.00	25.65	20	4,657	0.43%
2019/10/31	1	26.30	0	0.00	25.80	1	5,057	0.02%
2019/10/30	2	26.48	6.6	26.58	26.10	-4.6	5,079	-0.09%
2019/10/29	2	25.50	4.4	25.77	25.55	-2.4	4,950	-0.05%
2019/10/28	2	25.60	0	0.00	25.65	2	4,956	0.04%
2019/10/25	0	0.00	4	25.78	25.45	-4	4,963	-0.08%
2019/10/24	0.2	25.40	0	0.00	25.50	0.2	4,996	0.00%
2019/10/23	12	25.56	6	25.67	25.65	6	5,063	0.12%
2019/10/22	1	24.85	1	25.05	24.85	0	4,964	0.00%
2019/10/21	2	24.75	2	24.80	24.80	0	5,117	0.00%
2019/10/17	0	0.00	0.9	24.85	24.85	-0.9	5,167	-0.02%
2019/10/16	3	25.05	0.7	25.00	25.05	2.3	5,232	0.04%
2019/10/15	0	0.00	7.6	25.03	25.20	-7.6	5,367	-0.14%
2019/10/14	0	0.00	0.4	24.40	24.45	-0.4	5,389	-0.01%
2019/10/09	3	24.32	2	24.75	24.30	1	5,502	0.02%
2019/10/08	0	24.60	0	0.00	24.60	0	5,728	0.00%
2019/10/07	7	25.21	0	0.00	25.00	7	5,779	0.12%
2019/09/27	0	0.00	5	25.02	25.10	-5	5,829	-0.09%
2019/09/26	3	25.50	3.6	25.69	25.45	-0.6	5,832	-0.01%
2019/09/25	19	25.49	11	25.44	25.45	8	5,849	0.14%
2019/09/24	1	26.60	3	26.45	26.30	-2	5,855	-0.03%
2019/09/23	13	26.54	10.2	26.16	26.60	2.8	5,813	0.05%
2019/09/10	6	22.95	0	22.85	22.90	6	5,691	0.11%
2019/09/09	3	23.35	0	0.00	23.35	3	5,616	0.05%
2019/09/06	0	0.00	47	23.45	23.20	-47	5,552	-0.85%
2019/09/05	24	23.64	13	23.78	23.50	11	5,488	0.20%
2019/09/04	38	24.19	1	24.40	24.20	37	5,345	0.69%
2019/09/03	29	24.56	34	24.63	24.40	-5	5,211	-0.10%
2019/09/02	15	23.79	8	24.08	23.95	7	4,909	0.14%
2019/08/30	1	23.75	5	23.29	23.15	-4	4,555	-0.09%
2019/08/28	13	23.63	6	23.52	23.55	7	4,331	0.16%
2019/08/27	1	23.05	3	22.85	23.20	-2	4,238	-0.05%
2019/08/26	0	0.00	4	22.30	22.30	-4	4,170	-0.10%
2019/08/23	4	22.85	0	0.00	22.75	4	4,147	0.10%
2019/08/22	1	23.15	0	0.00	22.50	1	4,120	0.02%
2019/08/21	2	23.00	15	23.03	23.00	-13	4,083	-0.32%
2019/08/19	1	22.70	1	22.70	22.60	0	4,009	0.00%
2019/08/16	0	0.00	3	22.28	22.50	-3	4,026	-0.07%
2019/08/15	0	0.00	5	21.50	21.65	-5	3,967	-0.13%
2019/08/14	5	21.80	2	22.00	21.75	3	3,960	0.08%
2019/08/08	16	21.19	15	21.15	21.10	1	3,956	0.03%
2019/08/07	3	21.50	0	0.00	21.40	3	3,912	0.08%
2019/07/31	12.1	22.24	10	21.88	22.30	2.1	3,992	0.05%
2019/07/30	20	22.37	15	23.00	22.25	5	3,983	0.13%
2019/07/29	21	23.59	0	0.00	23.40	21	3,941	0.53%
2019/07/26	0	0.00	10	23.45	23.45	-10	3,948	-0.25%
2019/07/25	8	23.89	1	23.80	23.65	7	3,956	0.18%
2019/07/24	17	23.43	19	24.02	24.25	-2	3,865	-0.05%
2019/07/23	5	23.00	0	0.00	22.95	5	3,774	0.13%
2019/07/22	2	23.08	2	22.93	22.90	0	3,960	0.00%
2019/07/19	1	23.05	1	23.25	22.95	0	4,039	0.00%
2019/07/18	1.1	22.86	0	0.00	22.95	1.1	4,600	0.02%
2019/07/17	10	23.50	0	0.00	23.40	10	4,688	0.21%
2019/07/12	6	23.53	5	23.98	23.45	1	4,794	0.02%
2019/07/10	0	0.00	1	23.20	23.15	-1	4,748	-0.02%
2019/07/09	3	23.00	1	23.05	22.85	2	4,746	0.04%
2019/07/08	0	0.00	3	23.65	23.35	-3	4,700	-0.06%
2019/07/05	0	0.00	1	23.35	23.00	-1	4,630	-0.02%
2019/07/04	1	22.80	8	22.87	23.05	-7	4,676	-0.15%
2019/07/03	5	22.69	12	22.73	22.90	-7	4,666	-0.15%
2019/07/02	1	21.85	5	21.67	21.75	-4	4,575	-0.09%
2019/07/01	0	0.00	1	21.25	21.40	-1	4,704	-0.02%
2019/06/27	1	20.95	0	0.00	21.05	1	4,786	0.02%
2019/06/26	0	0.00	6	20.83	20.80	-6	4,809	-0.12%
2019/06/25	4	21.01	5	21.45	20.85	-1	4,893	-0.02%
2019/06/24	1	20.75	2	21.15	21.20	-1	4,932	-0.02%
2019/06/21	4	21.34	0	0.00	21.00	4	5,019	0.08%
2019/06/20	0	0.00	4	21.19	21.50	-4	5,111	-0.08%
2019/06/19	0	0.00	4	20.69	20.75	-4	5,264	-0.08%
2019/06/18	3	20.38	1	20.40	20.35	2	5,542	0.04%
2019/06/17	3	20.85	2	20.95	20.80	1	5,879	0.02%
2019/06/14	0	0.00	1	21.10	20.90	-1	6,281	-0.02%
2019/06/12	11	21.37	5	21.30	21.30	6	8,239	0.07%
2019/06/11	5	21.20	13	21.08	21.00	-8	8,317	-0.10%
2019/06/10	0	0.00	8	20.93	21.00	-8	8,469	-0.09%
2019/06/06	0	0.00	17	20.51	20.40	-17	8,621	-0.20%
2019/06/05	1	20.45	2	20.50	20.40	-1	8,808	-0.01%
2019/05/31	6	20.86	6	20.96	20.85	0	10,108	0.00%
2019/05/30	0	0.00	11	20.54	20.65	-11	10,178	-0.11%
2019/05/29	1	20.35	0	0.00	20.20	1	10,199	0.01%
2019/05/28	5	20.55	2	20.45	20.60	3	10,248	0.03%
2019/05/27	0	0.00	12	20.04	20.00	-12	10,342	-0.12%
2019/05/24	4	20.00	14	20.13	20.00	-10	10,419	-0.10%
2019/05/23	9.2	19.89	8	20.20	19.90	1.2	10,535	0.01%
2019/05/22	4	20.84	0	0.00	20.80	4	10,538	0.04%
2019/05/21	2	20.55	0	0.00	20.75	2	10,665	0.02%
2019/05/17	3	20.80	3	21.42	20.80	0	10,943	0.00%
2019/05/16	5	21.42	1	21.35	21.10	4	10,957	0.04%
2019/05/15	7	21.29	6	21.46	21.45	1	11,036	0.01%
2019/05/14	1	20.70	11	20.53	21.05	-10	11,076	-0.09%
2019/05/13	7	21.06	4	21.63	20.70	3	11,118	0.03%
2019/05/10	0	0.00	1	22.15	21.50	-1	11,146	-0.01%
2019/05/09	8.2	21.80	5	22.22	21.70	3.2	11,106	0.03%
2019/05/08	6	22.28	1	22.20	22.20	5	11,032	0.05%
2019/05/07	1.2	22.57	1	22.45	22.90	0.2	11,004	0.00%
2019/05/06	14	22.30	13	22.18	22.10	1	10,964	0.01%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/05/02	4	23.10	4	23.25	23.10	0	10,856	0.00%
2019/04/30	1	22.75	1	22.95	23.25	0	10,844	0.00%
2019/04/29	58	22.81	17	22.94	22.65	41	10,834	0.38%
2019/04/26	36	23.63	29	24.04	23.45	7	10,683	0.07%
2019/04/25	8	25.29	2	25.30	25.30	6	10,454	0.06%
2019/04/24	37	26.21	34	26.53	25.85	3	10,328	0.03%
2019/04/23	0	0.00	12	24.60	25.15	-12	9,749	-0.12%
2019/04/22	0	0.00	15	24.52	24.60	-15	9,625	-0.16%
2019/04/19	2	23.75	38	23.85	24.10	-36	9,488	-0.38%
2019/04/18	19.2	23.41	26	23.73	23.20	-6.8	9,596	-0.07%
2019/04/17	10	23.75	0	0.00	23.60	10	9,701	0.10%
2019/04/16	6	23.86	7	23.89	23.85	-1	9,671	-0.01%
2019/04/15	0	0.00	2	23.30	23.35	-2	9,544	-0.02%
2019/04/12	3	23.18	3	23.50	23.15	0	9,542	0.00%
2019/04/11	5	23.59	1	23.50	23.35	4	9,531	0.04%
2019/04/10	1	23.35	6	23.88	23.95	-5	9,526	-0.05%
2019/04/09	2	23.45	0	0.00	23.30	2	9,579	0.02%
2019/04/08	23.2	23.95	0	0.00	23.70	23.2	9,531	0.24%
2019/04/03	14	24.48	0	0.00	24.35	14	9,454	0.15%
2019/04/02	9	23.99	9	24.17	24.10	0	9,268	0.00%
2019/04/01	2	23.80	0	0.00	23.85	2	9,195	0.02%
2019/03/29	16	23.74	0	0.00	23.75	16	9,083	0.18%
2019/03/28	3	23.05	6	23.50	23.70	-3	9,061	-0.03%
2019/03/27	5	23.70	1	23.80	23.70	4	9,009	0.04%
2019/03/26	15	23.55	7	23.72	23.55	8	9,030	0.09%
2019/03/25	1	23.70	9	23.16	23.70	-8	8,942	-0.09%
2019/03/22	5	23.54	0	0.00	23.10	5	8,807	0.06%
2019/03/21	27	24.07	15	23.83	24.00	12	8,612	0.14%
2019/03/20	18	24.96	17	24.82	24.55	1	8,364	0.01%
2019/03/19	16	24.46	25	24.44	24.70	-9	8,141	-0.11%
2019/03/18	41	24.37	36	24.01	24.75	5	7,746	0.06%
2019/03/15	0	0.00	122	22.91	23.25	-122	6,665	-1.83%	大賣/鉅額交易
2019/03/13	14	21.49	2	21.25	21.30	12	5,798	0.21%
2019/03/12	0	0.00	12	20.81	21.00	-12	5,685	-0.21%
2019/03/11	18	20.26	36	20.21	20.25	-18	5,692	-0.32%
2019/03/08	27	21.19	0	0.00	20.85	27	5,653	0.48%
2019/03/07	8	21.82	16	21.64	21.20	-8	5,612	-0.14%
2019/03/06	33	21.33	39	21.63	21.65	-6	4,922	-0.12%
2019/03/05	5	20.05	20	20.70	20.75	-15	4,628	-0.32%
2019/03/04	0	0.00	16	20.16	20.15	-16	4,617	-0.35%
2019/02/27	9	20.30	22	20.21	20.30	-13	4,625	-0.28%
2019/02/26	15	20.03	41	20.20	20.30	-26	4,604	-0.56%
2019/02/25	15	20.38	0	0.00	20.30	15	4,583	0.33%
2019/02/22	21	20.64	1	20.65	20.70	20	4,533	0.44%
2019/02/21	2	20.30	7	20.53	20.65	-5	4,415	-0.11%
2019/02/20	4	20.48	46	20.38	20.60	-42	4,389	-0.96%
2019/02/19	2	20.15	33	20.37	20.40	-31	4,310	-0.72%
2019/02/18	5	19.60	2	19.58	19.85	3	4,147	0.07%
2019/02/14	44	19.29	5	19.30	19.30	39	4,159	0.94%
2019/02/13	16	19.08	0	0.00	19.05	16	4,085	0.39%
2019/02/12	17	18.93	0	0.00	19.15	17	4,062	0.42%
2019/02/11	10	18.70	2	18.55	18.75	8	4,007	0.20%
2019/01/29	0	0.00	1	18.15	18.25	-1	3,989	-0.03%
2019/01/28	2	18.35	0	0.00	18.40	2	4,007	0.05%
2019/01/23	1	18.25	0	0.00	18.35	1	4,217	0.02%
2019/01/21	10	18.55	2	18.43	18.70	8	4,434	0.18%
2019/01/15	0	0.00	1	18.20	18.05	-1	4,788	-0.02%
2019/01/14	2	18.15	0	0.00	18.05	2	4,824	0.04%
2019/01/10	30	18.55	22	18.51	18.35	8	4,959	0.16%
2019/01/07	0	0.00	2	17.93	17.85	-2	4,930	-0.04%
2019/01/04	2	17.50	0	0.00	17.50	2	5,057	0.04%
2019/01/03	0	0.00	1	18.10	17.80	-1	5,137	-0.02%
2019/01/02	0	0.00	1	18.30	18.25	-1	5,324	-0.02%
2018/12/28	2	18.18	1	18.40	18.15	1	5,291	0.02%
2018/12/27	2	17.93	1	17.95	18.00	1	5,234	0.02%
2018/12/26	1	17.65	2	17.35	17.70	-1	5,199	-0.02%
2018/12/25	1	17.10	28	17.31	17.10	-27	5,212	-0.52%
2018/12/24	0	0.00	9	17.58	17.60	-9	5,264	-0.17%
2018/12/22	0	0.00	6	17.45	17.45	-6	5,308	-0.11%
2018/12/21	2	17.45	4	17.55	17.60	-2	5,425	-0.04%
2018/12/20	4	17.78	0	0.00	17.70	4	5,493	0.07%
2018/12/19	8	18.31	7	18.54	18.25	1	5,627	0.02%
2018/12/14	11	18.18	5	18.45	18.15	6	5,789	0.10%
2018/12/13	5	18.47	5	18.64	18.45	0	5,866	0.00%
2018/12/12	0	0.00	44	18.60	18.95	-44	5,877	-0.75%
2018/12/11	11	17.65	4	17.80	17.65	7	5,783	0.12%
2018/12/10	0	0.00	10	17.40	17.50	-10	5,967	-0.17%
2018/12/07	1	18.00	15	18.02	17.90	-14	6,060	-0.23%
2018/12/06	58	17.66	65	18.28	17.60	-7	6,141	-0.11%
2018/12/05	8	18.49	2	18.80	18.45	6	6,429	0.09%
2018/12/04	154	19.49	27	19.73	19.05	127	6,520	1.95%	大買/鉅額交易
2018/12/03	65	19.07	0	0.00	19.30	65	6,460	1.01%
2018/11/30	0	0.00	16	18.56	18.65	-16	6,410	-0.25%
2018/11/29	9	17.98	4	18.19	18.05	5	6,318	0.08%
2018/11/28	14	17.77	0	0.00	17.85	14	6,290	0.22%
2018/11/26	0	0.00	3	17.23	17.45	-3	6,243	-0.05%
2018/11/23	8	16.99	5	16.95	16.95	3	6,268	0.05%
2018/11/22	2	17.48	19	17.72	17.25	-17	6,360	-0.27%
2018/11/21	21	17.03	3	17.08	17.30	18	6,442	0.28%
2018/11/20	0	17.15	1	17.35	17.05	-1	6,458	-0.02%
2018/11/19	1	17.05	0	0.00	17.30	1	6,494	0.02%
2018/11/16	0	0.00	5	17.21	16.95	-5	6,486	-0.08%
2018/11/15	4	16.84	40	16.75	16.85	-36	6,457	-0.56%
2018/11/14	7	16.99	17	17.06	17.00	-10	6,473	-0.15%
2018/11/13	1	16.40	6	16.53	16.70	-5	6,541	-0.08%
2018/11/12	5	16.67	0	0.00	16.75	5	6,591	0.08%
2018/11/09	0	0.00	4	16.74	16.90	-4	6,873	-0.06%
2018/11/08	0	0.00	2	16.85	16.65	-2	6,995	-0.03%
2018/11/07	30	16.62	15	16.63	16.75	15	7,063	0.21%
2018/11/06	1	16.35	0	0.00	16.30	1	7,272	0.01%
2018/11/05	1	16.15	1	16.50	16.50	0	7,416	0.00%
2018/11/02	43	16.65	15	16.62	16.35	28	7,498	0.37%
2018/11/01	2	16.20	5	16.42	16.40	-3	7,540	-0.04%
2018/10/31	9	15.20	17	15.60	15.70	-8	7,598	-0.11%
2018/10/30	5	14.88	5	15.01	14.95	0	7,590	0.00%
2018/10/29	13	15.15	4	15.24	15.35	9	7,595	0.12%
2018/10/26	18	15.49	24	15.20	15.60	-6	7,951	-0.08%
2018/10/25	2	14.50	2	14.70	14.40	0	7,877	0.00%
2018/10/24	0	0.00	3	15.50	15.60	-3	7,892	-0.04%
2018/10/22	6	16.28	1	16.55	16.60	5	8,737	0.06%
2018/10/19	18	16.28	8	16.35	16.35	10	8,881	0.11%
2018/10/17	4	16.56	1	16.90	16.35	3	8,833	0.03%
2018/10/16	15	16.50	15	16.56	16.55	0	9,085	0.00%
2018/10/15	10	16.57	7	16.44	16.35	3	9,239	0.03%
2018/10/12	6	16.16	16	16.93	16.90	-10	9,365	-0.11%
2018/10/11	16	17.11	15	17.20	17.10	1	9,529	0.01%
2018/10/09	0	0.00	4	19.91	19.00	-4	9,615	-0.04%
2018/10/08	0	0.00	11	20.67	20.75	-11	9,751	-0.11%
2018/10/05	1	20.95	0	0.00	20.85	1	10,078	0.01%
2018/10/03	2	22.55	11	22.65	22.30	-9	10,566	-0.09%
2018/10/02	6	22.47	0	0.00	22.35	6	10,690	0.06%
2018/10/01	0	0.00	2	22.90	23.00	-2	10,939	-0.02%
2018/09/27	1	22.75	6	22.56	22.65	-5	11,474	-0.04%
2018/09/26	10	22.50	1	22.50	22.40	9	11,747	0.08%
2018/09/25	1	22.20	0	0.00	22.40	1	11,930	0.01%
2018/09/21	0	0.00	8	21.29	21.35	-8	12,137	-0.07%
2018/09/20	2	21.25	2	21.08	21.00	0	12,721	0.00%
2018/09/17	1	21.25	0	0.00	21.30	1	13,956	0.01%
2018/09/14	0	0.00	3	21.40	21.05	-3	14,785	-0.02%
2018/09/13	5	20.71	4	20.95	20.55	1	16,738	0.01%
2018/09/12	33	20.84	3	20.50	20.40	30	17,880	0.17%
2018/09/11	55	20.78	89	21.16	21.25	-34	18,847	-0.18%
2018/09/10	1	20.40	8	20.40	20.85	-7	19,986	-0.04%
2018/09/07	11	22.30	1	22.35	21.90	10	20,432	0.05%
2018/09/06	1	23.20	2	23.20	22.95	-1	20,458	0.00%
2018/09/05	2	22.95	5	22.94	22.95	-3	20,773	-0.01%
2018/09/04	2	22.45	0	0.00	22.60	2	20,969	0.01%
2018/09/03	1	22.55	0	0.00	22.25	1	21,380	0.00%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/29	6	23.10	0	0.00	22.85	6	22,219	0.03%
2018/08/28	1	23.20	43	23.01	22.70	-42	22,516	-0.19%
2018/08/27	20	22.40	0	0.00	22.50	20	22,837	0.09%
2018/08/24	0	0.00	8	22.03	22.45	-8	23,645	-0.03%
2018/08/23	0	0.00	6	22.15	22.05	-6	24,241	-0.02%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	13	22.21	13	22.63	22.00	0	24,419	0.00%
2018/08/17	13	22.38	13	22.36	22.25	0	24,401	0.00%
2018/08/16	18	22.14	27	22.43	22.35	-9	24,380	-0.04%
2018/08/15	24	21.90	6	22.47	21.75	18	24,083	0.07%
2018/08/14	17	22.58	9	22.64	22.55	8	23,947	0.03%
2018/08/13	16	22.88	5	22.35	22.40	11	23,859	0.05%
2018/08/10	12	24.86	19	25.23	24.50	-7	23,631	-0.03%
2018/08/09	6	24.63	21	24.80	24.50	-15	23,490	-0.06%
2018/08/08	16	25.25	13	25.57	25.10	3	23,518	0.01%
2018/08/07	17	25.59	0	0.00	25.20	17	23,422	0.07%
2018/08/02	51	26.74	48	26.87	26.00	3	23,130	0.01%
2018/08/01	25	26.36	17	26.33	26.40	8	22,657	0.04%
2018/07/31	2	26.23	7	26.51	26.50	-5	22,500	-0.02%
2018/07/30	35	26.48	22	26.29	26.15	13	22,424	0.06%
2018/07/27	18	26.55	73	26.39	26.85	-55	22,151	-0.25%
2018/07/26	25	25.48	16	25.73	25.45	9	21,477	0.04%
2018/07/25	25	25.15	0	0.00	24.95	25	21,285	0.12%
2018/07/24	0	0.00	20	25.06	25.00	-20	21,245	-0.09%
2018/07/23	32	24.75	7	25.40	24.60	25	21,176	0.12%
2018/07/20	25	25.88	5	25.80	25.85	20	20,869	0.10%
2018/07/19	0	0.00	22	26.88	27.10	-22	20,670	-0.11%
2018/07/18	12	26.80	4	26.91	26.50	8	20,395	0.04%
2018/07/17	4	27.01	3	26.85	26.65	1	20,214	0.00%
2018/07/16	25	27.55	21	27.85	27.50	4	20,095	0.02%
2018/07/13	6	27.61	6	27.67	27.40	0	19,820	0.00%
2018/07/12	5	27.21	4	27.10	26.85	1	19,498	0.01%
2018/07/11	8	27.28	5	27.58	27.00	3	19,339	0.02%
2018/07/10	6	26.80	2	27.03	27.00	4	18,959	0.02%
2018/07/09	22	26.85	21	27.01	27.20	1	18,764	0.01%
2018/07/06	40	26.58	34	26.38	26.30	6	18,472	0.03%
2018/07/05	5	26.45	74	27.23	25.90	-69	18,151	-0.38%
2018/07/04	87	28.13	12	28.14	27.60	75	17,948	0.42%
2018/07/03	36	28.20	27	28.91	27.70	9	17,621	0.05%
2018/07/02	17	28.90	16	29.23	28.45	1	17,320	0.01%
2018/06/29	59	29.40	54	29.35	29.40	5	17,004	0.03%
2018/06/28	12	29.24	49	29.39	28.75	-37	16,361	-0.23%
2018/06/27	65	30.60	38	30.52	29.80	27	16,090	0.17%
2018/06/26	26	29.67	25	29.79	29.80	1	15,756	0.01%
2018/06/25	27	32.11	10	31.96	30.85	17	15,136	0.11%
2018/06/22	91	34.38	75	34.86	33.25	16	14,312	0.11%
2018/06/21	27	32.40	33	32.98	33.40	-6	12,210	-0.05%
2018/06/20	29	31.21	33	31.00	30.40	-4	11,036	-0.04%
2018/06/19	80	32.52	45	32.11	32.35	35	9,988	0.35%
2018/06/15	6	28.73	18	28.81	30.45	-12	8,619	-0.14%
2018/06/14	3.2	27.85	1	27.70	27.70	2.2	8,117	0.03%
2018/06/13	50	28.98	37	28.49	28.30	13	8,003	0.16%
2018/06/12	43	27.59	38	27.99	27.75	5	7,649	0.07%
2018/06/11	25	29.15	22	29.39	28.85	3	7,406	0.04%
2018/06/08	17	28.11	36	28.16	28.55	-19	7,046	-0.27%
2018/06/07	25	27.06	11	27.32	27.00	14	6,556	0.21%
2018/06/06	8	27.04	0	0.00	27.45	8	6,469	0.12%
2018/06/05	4	26.48	5	27.70	27.30	-1	6,305	-0.02%
2018/06/04	14	27.34	46	27.74	26.65	-32	6,121	-0.52%
2018/06/01	150	27.21	21	26.85	26.85	129	5,703	2.26%	大買/鉅額交易
2018/05/31	14	25.12	6	25.39	25.60	8	4,897	0.16%
2018/05/25	16	23.03	8	22.99	22.90	8	4,493	0.18%
2018/05/24	0	0.00	1	22.30	22.55	-1	4,402	-0.02%
2018/05/22	4	22.10	1	22.05	22.05	3	4,458	0.07%
2018/05/18	1	22.10	0	0.00	22.00	1	4,516	0.02%
2018/05/16	0	0.00	1	22.45	22.75	-1	4,561	-0.02%
2018/05/14	2	22.10	5	21.95	22.35	-3	4,538	-0.07%
2018/05/11	3	22.18	1	22.05	21.85	2	4,560	0.04%
2018/05/09	1	21.90	0	0.00	21.80	1	4,630	0.02%
2018/05/08	0	0.00	2	22.30	22.10	-2	4,632	-0.04%
2018/05/04	0	0.00	1	22.15	22.20	-1	4,662	-0.02%
2018/05/03	4	22.30	1	22.25	22.40	3	4,685	0.06%
2018/04/30	1	22.20	0	0.00	22.10	1	4,789	0.02%
2018/04/25	0	0.00	3	22.20	22.35	-3	5,028	-0.06%
2018/04/24	1	22.20	5	22.04	22.40	-4	5,308	-0.08%
2018/04/23	5	23.85	0	0.00	22.85	5	5,385	0.09%
2018/04/20	2	23.30	1	23.40	23.55	1	5,516	0.02%
2018/04/19	2	23.25	0	0.00	23.30	2	5,648	0.04%
2018/04/18	0	0.00	1	22.70	22.50	-1	5,700	-0.02%
2018/04/12	0	0.00	1	22.70	22.70	-1	5,714	-0.02%
2018/04/11	2	22.95	2	22.93	22.75	0	5,807	0.00%
2018/04/10	0	23.20	11	23.60	23.35	-11	5,975	-0.18%
2018/04/09	0	0.00	24	22.95	23.20	-24	5,937	-0.40%
2018/04/03	52	22.78	20	22.93	23.05	32	5,902	0.54%
2018/04/02	1	22.55	0	0.00	22.45	1	5,921	0.02%
2018/03/31	2	22.90	2	22.95	22.90	0	5,933	0.00%
2018/03/29	2	22.90	7	23.01	23.00	-5	5,981	-0.08%
2018/03/28	25	21.78	24.8	22.05	22.20	0.2	5,851	0.00%
2018/03/27	0	0.00	1	21.85	21.65	-1	5,824	-0.02%
2018/03/26	1	21.40	1	21.20	21.40	0	5,804	0.00%
2018/03/22	3	22.60	2	22.50	22.30	1	5,800	0.02%
2018/03/21	2	22.95	0	0.00	22.75	2	5,777	0.03%
2018/03/20	0	0.00	1	22.95	23.15	-1	5,721	-0.02%
2018/03/19	1	22.65	0	0.00	22.65	1	5,656	0.02%
2018/03/16	2	23.15	4	23.15	23.00	-2	5,682	-0.04%
2018/03/15	1	23.60	0	0.00	23.50	1	5,752	0.02%
2018/03/14	2	23.68	0	0.00	23.80	2	5,802	0.03%
2018/03/13	1	24.30	6	24.25	24.05	-5	5,946	-0.08%
2018/03/12	0	0.00	2	24.05	24.25	-2	6,021	-0.03%
2018/03/08	0	0.00	1	24.15	23.80	-1	6,163	-0.02%
2018/03/07	2	23.65	20	23.85	23.45	-18	6,081	-0.30%
2018/03/06	5	23.40	2	23.60	23.85	3	6,221	0.05%
2018/03/05	2	23.38	1	24.05	22.90	1	6,385	0.02%
2018/03/02	20	23.78	0	0.00	23.85	20	6,628	0.30%
2018/03/01	10	23.94	2	23.75	24.30	8	6,814	0.12%
2018/02/27	7	23.84	7	23.79	23.30	0	7,022	0.00%
2018/02/26	2	23.40	2	23.53	23.25	0	7,364	0.00%
2018/02/23	1	23.15	10	23.38	23.15	-9	8,447	-0.11%
2018/02/22	8	22.80	0	0.00	23.05	8	8,718	0.09%
2018/02/21	2	22.40	1	22.20	22.45	1	8,702	0.01%
2018/02/12	0	0.00	2	22.35	21.55	-2	8,672	-0.02%
2018/02/09	8	21.54	5	22.00	21.85	3	8,696	0.03%
2018/01/30	0	0.00	0.6	22.80	22.85	-0.6	9,326	-0.01%
2018/01/29	0	0.00	9	22.95	22.85	-9	9,389	-0.10%
2018/01/24	0	0.00	1	23.05	23.20	-1	9,370	-0.01%
2018/01/23	3	23.30	4	23.25	23.10	-1	9,438	-0.01%
2018/01/22	2	23.33	4	23.59	23.25	-2	9,375	-0.02%
2018/01/18	0	0.00	10	23.75	23.55	-10	9,269	-0.11%
2018/01/17	10.2	23.40	0	0.00	23.30	10.2	9,004	0.11%
2018/01/16	9	23.87	7	23.56	23.30	2	8,980	0.02%
2018/01/15	0	0.00	7	23.03	23.25	-7	8,829	-0.08%
2018/01/12	15	22.35	14	22.35	22.20	1	8,657	0.01%
2018/01/10	0	0.00	2	21.20	21.15	-2	8,606	-0.02%
2018/01/08	1	21.60	0	0.00	21.45	1	8,685	0.01%
2018/01/05	1	22.45	0	0.00	22.45	1	8,670	0.01%
2018/01/04	4	22.91	3	22.63	23.10	1	8,692	0.01%
2018/01/03	0	0.00	1	21.50	21.70	-1	8,776	-0.01%