台亞 (2340)-國票-中和券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股
894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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/12/13	2	28.75	10	29.65	28.85	-8	1,204	-0.66%
2024/12/12	0	0.00	1	30.00	29.90	-1	1,187	-0.08%
2024/12/11	1	29.80	0	0.00	29.80	1	1,185	0.08%
2024/11/26	1	32.00	1	32.20	31.85	0	1,621	0.00%
2024/11/25	0	0.00	1	31.05	32.50	-1	1,641	-0.06%
2024/11/22	1	30.85	0	0.00	30.85	1	1,690	0.06%
2024/11/15	1	31.55	0	0.00	31.40	1	1,802	0.06%
2024/11/14	0	0.00	1	31.35	31.20	-1	1,810	-0.06%
2024/11/08	0	0.00	1	34.40	34.30	-1	1,779	-0.06%
2024/11/06	0	0.00	2	35.30	35.25	-2	1,794	-0.11%
2024/11/05	2	35.20	0	0.00	35.20	2	1,818	0.11%
2024/10/18	0	0.00	0.4	36.70	36.65	-0.4	2,053	-0.02%
2024/10/17	0	0.00	2	37.05	37.10	-2	2,081	-0.10%
2024/10/16	0	0.00	2	36.10	35.90	-2	2,146	-0.09%
2024/10/15	2	36.25	0	0.00	36.25	2	2,143	0.09%
2024/09/25	0	0.00	20	37.60	37.40	-20	2,575	-0.78%
2024/09/24	20	37.00	0	0.00	37.10	20	2,593	0.77%
2024/09/19	0	0.00	2	35.70	35.85	-2	2,626	-0.08%
2024/09/18	3	35.73	0	0.00	35.45	3	2,680	0.11%
2024/09/16	0	0.00	1	36.35	36.45	-1	2,703	-0.04%
2024/09/06	1	34.80	0	0.00	34.85	1	2,808	0.04%
2024/09/05	0	0.00	1	35.45	35.00	-1	2,802	-0.04%
2024/09/04	1	35.25	2	35.20	35.05	-1	2,795	-0.04%
2024/09/03	3	37.85	1	38.35	37.75	2	2,788	0.07%
2024/09/02	1	39.45	0	0.00	39.35	1	2,769	0.04%
2024/08/30	3	40.22	3	40.15	39.55	0	2,763	0.00%
2024/08/29	3	38.35	2	38.75	40.00	1	2,672	0.04%
2024/08/28	1	38.00	0	0.00	38.00	1	2,560	0.04%
2024/08/27	0	0.00	3	38.20	38.40	-3	2,536	-0.12%
2024/08/23	1	36.30	0	0.00	36.35	1	2,569	0.04%
2024/08/21	1	34.65	2	34.70	34.55	-1	2,728	-0.04%
2024/08/20	2	34.45	0	0.00	34.45	2	2,780	0.07%
2024/08/16	1	34.85	0	0.00	34.70	1	2,818	0.04%
2024/08/13	0	33.90	0	0.00	33.85	0	2,796	0.00%
2024/08/12	0	0.00	1	34.05	34.00	-1	2,813	-0.04%
2024/08/09	1	33.60	0	0.00	33.60	1	2,815	0.04%
2024/08/08	0	0.00	1	34.20	34.30	-1	2,799	-0.04%
2024/08/07	1	34.00	0	0.00	34.00	1	2,788	0.04%
2024/08/02	1	37.00	0	0.00	36.75	1	2,674	0.04%
2024/07/30	1	37.50	0	0.00	38.10	1	2,640	0.04%
2024/07/29	1	38.20	0	0.00	38.10	1	2,612	0.04%
2024/07/22	1	40.10	0	0.00	40.15	1	2,583	0.04%
2024/07/17	0	0.00	5	43.76	43.30	-5	2,475	-0.20%
2024/07/16	2	42.30	2	42.95	42.30	0	2,400	0.00%
2024/07/15	2	42.65	1	42.85	42.65	1	2,422	0.04%
2024/07/12	1	43.00	0	0.00	43.00	1	2,416	0.04%
2024/07/11	2	43.73	2	43.78	43.45	0	2,403	0.00%
2024/07/10	0	0.00	1	42.95	43.10	-1	2,372	-0.04%
2024/07/05	0	0.00	12	44.07	44.20	-12	2,409	-0.50%
2024/07/04	0	0.00	3	43.67	43.70	-3	2,377	-0.13%
2024/07/03	10	43.75	12	43.88	43.65	-2	2,329	-0.09%
2024/07/01	3	42.73	2	42.40	42.10	1	2,147	0.05%
2024/06/27	0	0.00	2	40.40	40.05	-2	2,071	-0.10%
2024/06/26	2	40.65	3	41.27	40.65	-1	2,057	-0.05%
2024/06/21	12	42.26	0	0.00	42.15	12	1,964	0.61%
2024/06/20	0	0.00	3	42.08	42.10	-3	1,931	-0.16%
2024/06/19	1	42.25	3	42.05	41.45	-2	1,881	-0.11%
2024/06/18	6	41.73	0	0.00	41.50	6	1,835	0.33%
2024/06/17	0	0.00	2	39.80	40.70	-2	1,795	-0.11%
2024/06/14	2	39.80	2	39.85	39.80	0	1,788	0.00%
2024/06/13	2	39.85	0	0.00	39.85	2	1,793	0.11%
2024/06/11	1	40.10	0	0.00	40.00	1	1,833	0.05%
2024/06/04	0	0.00	2	40.90	40.50	-2	1,856	-0.11%
2024/06/03	2	41.20	0	0.00	41.20	2	1,883	0.11%
2024/05/30	10	41.70	1	41.55	41.10	9	2,030	0.44%
2024/05/29	5	41.57	2	41.90	41.30	3	2,023	0.15%
2024/05/28	10	42.00	5	42.97	42.40	5	1,972	0.25%
2024/05/24	0	0.00	2	40.40	40.50	-2	1,773	-0.11%
2024/05/22	0	0.00	2	38.30	38.30	-2	1,682	-0.12%
2024/05/21	2	38.05	1	38.40	38.05	1	1,705	0.06%
2024/05/16	1	38.05	0	0.00	38.20	1	1,722	0.06%
2024/05/13	0	0.00	2	36.85	37.30	-2	1,729	-0.12%
2024/05/10	3	37.13	0	0.00	37.20	3	1,737	0.17%
2024/04/29	0	0.00	2	38.20	39.10	-2	1,731	-0.12%
2024/04/26	2	37.80	2	38.25	37.80	0	1,719	0.00%
2024/04/19	0	0.00	1	36.80	37.40	-1	1,756	-0.06%
2024/04/16	0	0.00	6	38.60	38.35	-6	1,708	-0.35%
2024/04/15	4	39.85	0	0.00	39.80	4	1,686	0.24%
2024/04/12	5	41.58	2	41.55	41.40	3	1,656	0.18%
2024/04/10	0	0.00	2	40.50	40.80	-2	1,560	-0.13%
2024/04/09	8	39.94	2	39.55	39.95	6	1,564	0.38%
2024/04/08	2	39.30	0	0.00	39.30	2	1,560	0.13%
2024/04/03	0	0.00	2	39.55	39.60	-2	1,567	-0.13%
2024/04/02	7	39.73	1	40.45	39.80	6	1,571	0.38%
2024/04/01	1	40.05	1	40.00	40.30	0	1,575	0.00%
2024/03/29	0	0.00	2	39.43	39.25	-2	1,559	-0.13%
2024/03/28	2	39.30	2	39.50	39.30	0	1,558	0.00%
2024/03/27	2	39.25	2	39.35	39.25	0	1,557	0.00%
2024/03/26	3	39.43	0	0.00	39.40	3	1,555	0.19%
2024/03/25	1	40.50	0	40.60	40.75	1	1,544	0.06%
2024/03/22	1	40.05	0	0.00	40.10	1	1,558	0.06%
2024/03/21	0	39.80	0	39.49	39.80	0	1,581	0.00%
2024/03/20	0	0.00	0	39.44	39.15	0	1,598	0.00%
2024/03/19	5	39.20	0	0.00	39.10	5	1,607	0.31%
2024/03/18	2	39.60	2	38.72	39.70	0	1,625	0.00%
2024/03/15	2	39.00	0	39.90	39.00	2	1,621	0.12%
2024/03/14	5	39.70	0	39.97	39.65	5	1,587	0.31%
2024/03/13	1	40.06	0	41.45	40.05	1	1,577	0.07%
2024/03/12	0	41.10	0	0.00	41.15	0	1,559	0.00%
2024/03/11	0	41.41	0	41.80	41.00	0	1,562	0.00%
2024/03/08	1	40.81	1	41.50	41.60	0	1,574	0.00%
2024/03/07	2	40.88	2	41.85	41.00	0	1,568	0.00%
2024/03/06	2	42.20	0	0.00	42.10	2	1,551	0.13%
2024/03/05	1	43.40	2.2	43.58	43.50	-1.2	1,578	-0.07%
2024/03/04	0	40.92	2	41.35	40.80	-2	1,466	-0.13%
2024/03/01	2.1	41.12	2	42.25	41.10	0.1	1,459	0.01%
2024/02/29	4	41.68	3	41.75	42.00	1	1,466	0.07%
2024/02/27	2	42.05	0	43.13	42.05	2	1,483	0.14%
2024/02/26	0	0.00	5	42.50	42.80	-5	1,544	-0.32%
2024/02/23	0.1	43.05	2	43.30	42.50	-1.9	1,572	-0.12%
2024/02/22	3	43.22	1	43.05	43.10	2	1,584	0.13%
2024/02/21	0	0.00	2	44.05	43.80	-2	1,574	-0.13%
2024/02/20	2	43.75	0	0.00	43.75	2	1,580	0.13%
2024/02/15	0	0.00	1	42.55	43.10	-1	1,596	-0.06%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/02/02	0	0.00	1	43.40	43.05	-1	1,628	-0.06%
2024/02/01	2	43.15	4	43.10	43.10	-2	1,645	-0.12%
2024/01/31	0	0.00	7	43.69	43.55	-7	1,653	-0.42%
2024/01/30	2	43.75	2	44.10	43.75	0	1,654	0.00%
2024/01/29	2	44.05	0	0.00	44.05	2	1,666	0.12%
2024/01/26	2	44.00	2	44.60	43.95	0	1,681	0.00%
2024/01/25	2	44.30	0	0.00	44.30	2	1,715	0.12%
2024/01/24	1	44.95	0	0.00	44.95	1	1,747	0.06%
2024/01/23	1	44.90	3	44.97	45.00	-2	1,817	-0.11%
2024/01/22	2	44.65	2	44.65	44.65	0	1,844	0.00%
2024/01/19	1	44.45	0	0.00	44.45	1	1,885	0.05%
2024/01/15	0	0.00	2	45.43	45.55	-2	1,969	-0.10%
2024/01/09	0	0.00	2	45.55	44.80	-2	2,202	-0.09%
2024/01/08	4	45.28	0	0.00	45.25	4	2,237	0.18%
2024/01/04	0	0.00	1	45.70	45.50	-1	2,361	-0.04%
2024/01/03	1	45.60	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0	0.00	1	46.60	46.55	-1	2,546	-0.04%
2023/12/29	0	0.00	1	46.70	47.10	-1	2,622	-0.04%
2023/12/28	1	46.70	1.2	46.84	46.70	-0.2	2,645	-0.01%
2023/12/26	0	0.00	0	46.60	46.65	0	2,685	0.00%
2023/12/25	0	0.00	0.1	46.38	46.20	-0.1	2,711	0.00%
2023/12/22	0	46.45	2	46.60	46.10	-2	2,737	-0.07%
2023/12/21	3	46.08	0	0.00	46.10	3	2,771	0.11%
2023/12/20	0	0.00	2	46.50	46.50	-2	2,812	-0.07%
2023/12/19	5	46.25	2	46.80	46.20	3	2,838	0.11%
2023/12/18	3	47.08	0	0.00	47.00	3	2,862	0.11%
2023/12/14	0	0.00	4	47.60	47.65	-4	2,976	-0.13%
2023/12/13	4	46.90	2	47.75	46.90	2	2,981	0.07%
2023/12/12	4	47.80	1	48.35	47.55	3	3,024	0.10%
2023/12/11	1	48.35	0	0.00	47.90	1	3,197	0.03%
2023/12/07	0	0.00	2	48.25	47.80	-2	3,479	-0.06%
2023/12/06	2	48.20	1	48.50	48.20	1	3,529	0.03%
2023/12/05	2	48.43	0	0.00	48.40	2	3,561	0.06%
2023/12/04	1	50.10	1	50.20	49.65	0	3,588	0.00%
2023/11/28	0	0.00	2	48.70	49.00	-2	4,094	-0.05%
2023/11/27	2	48.20	5	49.09	48.20	-3	4,118	-0.07%
2023/11/24	3	49.45	2	48.55	48.35	1	4,190	0.02%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/16	1	45.60	2	45.90	45.75	-1	4,369	-0.02%
2023/11/15	4	45.93	0	0.00	45.60	4	4,382	0.09%
2023/11/14	0	0.00	2.1	45.36	45.70	-2.1	4,420	-0.05%
2023/11/13	4	45.00	0	0.00	44.75	4	4,445	0.09%
2023/11/10	0	45.17	0	0.00	44.60	0	4,533	0.00%
2023/11/09	4	45.95	2	46.10	45.80	2	4,575	0.04%
2023/11/08	2	46.95	0	0.00	46.95	2	4,633	0.04%
2023/11/06	0	0.00	2	47.03	47.15	-2	4,801	-0.04%
2023/11/03	1	46.75	1	47.10	46.75	0	4,847	0.00%
2023/11/02	4	46.79	5	46.76	46.90	-1	4,919	-0.02%
2023/10/31	3	45.67	0	0.00	44.80	3	5,042	0.06%
2023/10/26	2	48.10	1	48.15	48.10	1	5,322	0.02%
2023/10/25	1	49.30	0	49.50	49.50	1	5,425	0.02%
2023/10/24	0	0.00	2	49.00	49.40	-2	5,755	-0.03%
2023/10/23	0	0.00	1	47.60	48.50	-1	6,152	-0.02%
2023/10/20	1	47.45	1	47.35	47.45	0	6,321	0.00%
2023/10/19	1	48.40	0	0.00	48.40	1	6,424	0.02%
2023/10/18	3	48.38	2	48.03	48.20	1	6,550	0.02%
2023/10/17	1	50.10	8	49.64	49.30	-7	6,596	-0.11%
2023/10/16	14	48.34	0	0.00	48.30	14	6,794	0.21%
2023/10/13	1	49.80	0	0.00	49.80	1	7,357	0.01%
2023/10/12	0	0.00	1	50.20	50.40	-1	8,013	-0.01%
2023/10/11	2	49.65	1	49.95	49.20	1	8,379	0.01%
2023/10/06	0	0.00	2	48.80	49.10	-2	8,543	-0.02%
2023/10/05	0	0.00	1	48.98	48.90	-1	8,766	-0.01%
2023/10/04	0	47.20	2	46.95	47.30	-2	10,054	-0.02%
2023/10/03	2	47.70	0	0.00	47.70	2	10,473	0.02%
2023/10/02	0	0.00	0	48.05	48.15	0	11,155	0.00%
2023/09/28	1	47.45	2	47.75	47.45	-1	12,046	-0.01%
2023/09/27	2	47.20	1	47.25	47.05	1	12,237	0.01%
2023/09/26	1	47.33	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	2	48.80	48.60	-2	12,575	-0.02%
2023/09/22	0	0.00	2	47.50	47.80	-2	12,658	-0.02%
2023/09/21	0	47.20	2	47.60	47.15	-2	12,811	-0.02%
2023/09/20	5	47.52	4	48.17	47.30	1	13,091	0.01%
2023/09/19	4	48.63	1	48.45	48.30	3	13,853	0.02%
2023/09/18	1	50.10	6	50.48	50.00	-5	14,751	-0.03%
2023/09/15	8	50.71	17	50.68	50.40	-9	15,108	-0.06%
2023/09/14	2	51.29	8	50.56	51.40	-6	15,231	-0.04%
2023/09/13	10	50.66	5	50.80	49.60	5	15,111	0.03%
2023/09/12	1	49.50	4	50.00	50.00	-3	14,922	-0.02%
2023/09/11	2	49.50	1	49.25	48.90	1	14,856	0.01%
2023/09/08	2	49.20	3	49.92	49.10	-1	14,827	-0.01%
2023/09/07	3	49.88	0	0.00	49.45	3	14,814	0.02%
2023/09/06	3	51.00	2	51.40	50.50	1	14,803	0.01%
2023/09/05	7	50.66	17	50.35	51.00	-10	14,632	-0.07%
2023/09/04	8	48.34	2	48.40	48.10	6	14,442	0.04%
2023/09/01	5	50.46	5	50.41	50.20	0	14,339	0.00%
2023/08/31	2	48.95	2	49.55	49.05	0	14,215	0.00%
2023/08/30	6	49.42	2	49.45	49.20	4	14,254	0.03%
2023/08/29	4	48.45	13	48.84	49.60	-9	14,161	-0.06%
2023/08/28	3	46.83	0	0.00	46.80	3	13,961	0.02%
2023/08/24	0	0.00	1	48.80	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	5	48.02	48.40	-5	13,859	-0.04%
2023/08/22	1	47.65	0	0.00	47.60	1	13,827	0.01%
2023/08/21	1	48.45	2	48.95	48.45	-1	13,785	-0.01%
2023/08/18	2	48.75	1	49.10	48.10	1	13,768	0.01%
2023/08/17	1	48.10	3	48.97	49.35	-2	13,716	-0.01%
2023/08/16	1	48.65	0	0.00	48.65	1	13,666	0.01%
2023/08/15	0	0.00	3	48.55	49.50	-3	13,569	-0.02%
2023/08/11	0	49.10	0	0.00	48.70	0	13,417	0.00%
2023/08/10	3.1	49.23	4	49.90	49.10	-0.9	13,362	-0.01%
2023/08/09	0	0.00	1	51.10	51.30	-1	13,247	-0.01%
2023/08/08	7	50.90	1	51.30	51.20	6	13,188	0.05%
2023/08/07	0	0.00	2	50.90	50.60	-2	13,114	-0.02%
2023/08/04	2	51.30	1	50.50	51.30	1	13,008	0.01%
2023/08/02	7	52.31	4.5	53.39	52.00	2.5	12,926	0.02%
2023/08/01	3	53.37	2	53.20	53.20	1	12,783	0.01%
2023/07/31	2	54.50	21	54.00	53.90	-19	12,688	-0.15%
2023/07/28	1	53.10	4	53.08	53.20	-3	12,507	-0.02%
2023/07/27	14	53.79	5	54.22	53.00	9	12,373	0.07%
2023/07/26	20	55.05	11	55.36	54.70	9	12,012	0.07%
2023/07/25	9	54.58	15	54.87	54.20	-6	11,587	-0.05%
2023/07/24	3	54.03	5	53.94	53.50	-2	11,384	-0.02%
2023/07/21	3	53.03	10	52.69	53.10	-7	11,262	-0.06%
2023/07/20	5	53.28	4	53.18	53.50	1	11,164	0.01%
2023/07/19	26	54.55	20.1	54.74	53.20	5.9	11,038	0.05%
2023/07/18	10	54.04	9	54.82	53.30	1	10,768	0.01%
2023/07/17	8	56.39	6.1	56.66	57.30	1.9	10,186	0.02%
2023/07/14	4	53.50	5.1	53.87	53.70	-1.1	9,505	-0.01%
2023/07/13	9	51.99	10	51.91	51.00	-1	9,074	-0.01%
2023/07/12	3	50.73	8	50.86	50.60	-5	8,779	-0.06%
2023/07/11	45	52.62	18	52.68	51.50	27	8,502	0.32%
2023/07/10	2	49.95	32	51.10	52.10	-30	7,151	-0.42%
2023/07/07	95	48.50	70	47.54	47.45	25	6,714	0.37%
2023/07/06	22	48.99	24	49.53	50.00	-2	6,010	-0.03%
2023/07/05	4	45.56	0	0.00	45.50	4	5,113	0.08%
2023/07/04	4	44.96	25	45.40	45.40	-21	4,913	-0.43%
2023/07/03	12	44.51	33	44.03	44.45	-21	4,714	-0.45%
2023/06/30	9	44.48	33	44.10	44.25	-24	4,562	-0.53%
2023/06/29	9	43.95	7	43.75	43.35	2	4,455	0.04%
2023/06/28	2	44.13	0	0.00	43.65	2	4,366	0.05%
2023/06/27	98	46.20	58	45.62	44.80	40	4,307	0.93%
2023/06/26	31	47.81	16	48.17	48.70	15	3,701	0.41%
2023/06/21	2	43.10	11	43.42	44.30	-9	2,798	-0.32%
2023/06/20	2	40.15	4	39.70	40.30	-2	2,432	-0.08%
2023/06/19	0	0.00	1	39.05	38.80	-1	2,247	-0.04%
2023/06/15	1	37.80	1	37.85	37.85	0	2,158	0.00%
2023/06/14	3	38.25	1	38.05	38.30	2	2,150	0.09%
2023/06/08	0	0.00	1	37.45	37.00	-1	2,061	-0.05%
2023/06/07	1	38.30	0	0.00	37.70	1	2,073	0.05%
2023/06/06	1	38.20	1	37.90	38.25	0	2,072	0.00%
2023/05/30	0	0.00	7	36.48	36.35	-7	2,197	-0.32%
2023/05/29	1	36.50	0	0.00	36.30	1	2,223	0.04%
2023/05/22	1	35.70	0	0.00	35.95	1	2,408	0.04%
2023/05/19	0	0.00	1	35.50	35.60	-1	2,411	-0.04%
2023/05/15	20	34.38	0	0.00	34.35	20	2,411	0.83%
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%
2023/05/09	1	34.50	0	0.00	34.55	1	2,445	0.04%
2023/05/05	0	0.00	0	35.35	35.50	0	2,471	0.00%
2023/05/03	0	0.00	2	35.15	35.10	-2	2,567	-0.08%
2023/05/02	0	0.00	0	35.10	35.00	0	2,619	0.00%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	0.00	0	34.95	34.75	0	2,652	0.00%
2023/04/26	0	0.00	2	34.05	34.40	-2	2,646	-0.08%
2023/04/25	1	35.50	0	0.00	34.35	1	2,631	0.04%
2023/04/24	7	35.96	0	36.20	35.90	7	2,590	0.27%
2023/04/21	2	36.80	0	0.00	36.15	2	2,575	0.08%
2023/04/20	1	37.00	0	37.85	37.00	1	2,548	0.04%
2023/04/19	0	37.60	0.7	38.30	37.75	-0.7	2,530	-0.03%
2023/04/18	0	0.00	0	38.56	38.05	0	2,503	0.00%
2023/04/17	1	38.25	0.1	38.35	38.15	0.9	2,508	0.04%
2023/04/14	0	38.50	0	38.75	38.45	0	2,479	0.00%
2023/04/13	10	38.55	0	0.00	38.40	10	2,464	0.41%
2023/04/12	0	38.90	0	0.00	38.90	0	2,446	0.00%
2023/04/11	0	0.00	2	39.05	39.00	-2	2,438	-0.08%
2023/04/10	2	38.80	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	39.30	1	39.35	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	0	39.49	39.55	0	2,410	0.00%
2023/03/31	2	38.90	0	39.00	38.80	2	2,381	0.08%
2023/03/30	0	38.90	0	0.00	38.70	0	2,365	0.00%
2023/03/29	5	38.80	0	0.00	38.60	5	2,351	0.21%
2023/03/28	8	41.06	2	39.75	39.70	6	2,267	0.26%
2023/03/27	1	41.40	18	41.70	41.50	-17	2,000	-0.85%
2023/03/24	0	0.00	12	38.74	38.95	-12	1,781	-0.67%
2023/03/23	0	0.00	0	37.80	38.00	0	1,716	0.00%
2023/03/22	0	37.42	0	0.00	37.60	0	1,713	0.00%
2023/03/15	1	37.70	0	0.00	37.00	1	1,797	0.06%
2023/03/14	1	36.80	0	0.00	37.00	1	1,868	0.05%
2023/03/08	0	0.00	1	38.50	38.45	-1	2,027	-0.05%
2023/03/07	0	38.25	0	0.00	38.15	0	2,013	0.00%
2023/03/06	11	37.30	0	0.00	37.55	11	2,009	0.55%
2023/03/02	0	38.75	0	0.00	38.45	0	2,013	0.00%
2023/02/24	1	37.40	0	0.00	37.60	1	2,191	0.05%
2023/02/21	0	0.00	1	38.35	38.45	-1	2,324	-0.04%
2023/02/20	1	39.00	2	38.95	39.00	-1	2,431	-0.04%
2023/02/10	1	36.60	0	0.00	36.30	1	2,691	0.04%
2023/02/03	0	0.00	1	38.15	37.95	-1	2,713	-0.04%
2023/01/31	0	0.00	3	37.38	38.00	-3	2,665	-0.11%
2023/01/30	1	36.50	1	36.10	36.35	0	2,626	0.00%
2023/01/17	1	35.10	0	0.00	35.30	1	2,624	0.04%
2023/01/16	0	0.00	1	34.50	34.65	-1	2,630	-0.04%
2023/01/09	0	0.00	1	35.00	35.10	-1	2,749	-0.04%
2022/12/28	1	34.55	0	0.00	34.20	1	2,889	0.03%
2022/12/20	1	35.35	0	0.00	35.10	1	3,112	0.03%
2022/12/13	0	0.00	6	35.99	35.85	-6	3,212	-0.19%
2022/12/07	0	0.00	2	36.85	36.85	-2	3,243	-0.06%
2022/12/06	3	38.05	1	38.60	37.85	2	3,268	0.06%
2022/12/05	0	0.00	3	39.75	39.40	-3	3,330	-0.09%
2022/12/02	5	38.21	0	0.00	38.30	5	3,271	0.15%
2022/12/01	0	0.00	3	37.62	37.75	-3	3,249	-0.09%
2022/11/30	0	0.00	8	37.01	36.95	-8	3,250	-0.25%
2022/11/28	0	36.75	0	0.00	36.75	0	3,316	0.00%
2022/11/23	11	36.73	2	36.60	36.60	9	3,246	0.28%
2022/11/22	2	38.70	3	38.55	38.70	-1	3,034	-0.03%
2022/11/18	3	38.30	0	0.00	38.10	3	2,923	0.10%
2022/11/17	3	37.05	0	0.00	37.75	3	2,822	0.11%
2022/11/16	2	37.45	1	37.35	37.40	1	2,798	0.04%
2022/11/14	0	0.00	2	35.63	36.20	-2	2,624	-0.08%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/09	5	33.90	2	34.10	34.15	3	2,602	0.12%
2022/11/08	0	0.00	2	33.10	33.10	-2	2,621	-0.08%
2022/11/04	0	0.00	1	33.55	33.40	-1	2,673	-0.04%
2022/11/03	0	0.00	2	32.70	32.80	-2	2,673	-0.07%
2022/11/02	2	32.15	0	0.00	32.15	2	2,690	0.07%
2022/10/18	0	0.00	2	32.55	32.35	-2	3,008	-0.07%
2022/10/14	1	32.00	0	0.00	31.65	1	3,210	0.03%
2022/10/13	3	30.90	1	31.00	30.50	2	3,314	0.06%
2022/10/11	0	0.00	1	33.05	32.55	-1	3,409	-0.03%
2022/10/06	1	34.35	0	0.00	34.45	1	3,522	0.03%
2022/09/30	1	31.70	0	0.00	33.60	1	3,801	0.03%
2022/09/22	0	36.75	0	0.00	36.45	0	4,518	0.00%
2022/09/21	0	0.00	10	36.45	36.65	-10	4,602	-0.22%
2022/09/16	1	36.90	0	0.00	37.05	1	5,434	0.02%
2022/09/12	0	0.00	1	39.00	38.40	-1	6,270	-0.02%
2022/09/08	0.6	36.40	0	0.00	36.40	0.6	6,348	0.01%
2022/09/06	1	37.00	1	37.20	36.20	0	6,747	0.00%
2022/09/05	2	37.08	0	0.00	37.15	2	6,876	0.03%
2022/09/01	2	38.70	0	0.00	38.75	2	7,237	0.03%
2022/08/30	0	0.00	1	39.00	39.10	-1	7,886	-0.01%
2022/08/24	0	0.00	30	39.50	39.40	-30	10,137	-0.30%
2022/08/22	0	0.00	2	40.03	40.10	-2	11,237	-0.02%
2022/08/19	1	42.20	0	0.00	41.60	1	11,193	0.01%
2022/08/18	1	41.35	0	0.00	41.35	1	11,158	0.01%
2022/08/16	11	40.92	3	41.05	40.70	8	11,130	0.07%
2022/08/15	12	40.89	0	0.00	40.80	12	11,143	0.11%
2022/08/12	21	40.54	1	40.25	41.20	20	11,166	0.18%
2022/08/11	0	0.00	1	39.80	39.70	-1	11,140	-0.01%
2022/08/09	0	0.00	75	39.54	39.65	-75	11,203	-0.67%
2022/08/08	1	40.00	0	0.00	40.05	1	11,223	0.01%
2022/08/02	2	39.20	0	0.00	39.20	2	11,308	0.02%
2022/08/01	2	41.08	2	40.93	40.70	0	11,288	0.00%
2022/07/29	0	0.00	1	40.70	41.15	-1	11,289	-0.01%
2022/07/28	0	0.00	5	41.15	40.30	-5	11,278	-0.04%
2022/07/27	1	41.00	2	40.85	40.85	-1	11,250	-0.01%
2022/07/25	32	41.94	2	42.30	41.80	30	11,202	0.27%
2022/07/22	46	43.11	0	0.00	42.40	46	11,193	0.41%
2022/07/21	1	42.10	17	42.15	43.45	-16	11,161	-0.14%
2022/07/20	2	44.35	0	0.00	44.40	2	11,102	0.02%
2022/07/18	0	0.00	3	42.87	43.25	-3	11,075	-0.03%
2022/07/15	11	41.52	5	41.40	41.85	6	11,042	0.05%
2022/07/14	0	0.00	4	41.33	41.65	-4	11,009	-0.04%
2022/07/13	20	41.47	10	40.90	40.80	10	11,000	0.09%
2022/07/12	0	0.00	5	39.93	40.45	-5	10,947	-0.05%
2022/07/11	0	0.00	2	40.43	40.55	-2	10,942	-0.02%
2022/07/08	3	40.90	0	0.00	40.85	3	10,944	0.03%
2022/07/07	1	38.95	4	39.03	40.05	-3	10,860	-0.03%
2022/07/06	2	39.68	1	39.95	39.05	1	10,826	0.01%
2022/07/04	7	38.54	12	38.51	38.85	-5	10,705	-0.05%
2022/07/01	8	42.85	9	42.08	39.90	-1	10,667	-0.01%
2022/06/30	3	43.28	0	0.00	42.70	3	10,524	0.03%
2022/06/29	7	46.06	7	46.19	46.15	0	10,373	0.00%
2022/06/28	2	47.90	2	48.95	47.10	0	10,326	0.00%
2022/06/27	16	48.88	9	49.18	48.65	7	10,273	0.07%
2022/06/24	24	48.78	19	49.08	48.80	5	10,231	0.05%
2022/06/23	1	47.90	4	47.63	48.50	-3	9,794	-0.03%
2022/06/22	12	47.53	8	48.16	46.75	4	9,687	0.04%
2022/06/21	9	47.07	30	47.64	48.60	-21	9,599	-0.22%
2022/06/20	19	47.31	5	47.14	45.80	14	9,709	0.14%
2022/06/17	1	45.85	4	45.73	46.80	-3	9,488	-0.03%
2022/06/16	9	48.51	5	48.54	47.15	4	9,363	0.04%
2022/06/15	16	47.87	3	47.62	47.35	13	9,158	0.14%
2022/06/14	4	46.40	3	47.67	48.40	1	9,169	0.01%
2022/06/13	5	48.68	1	49.30	48.10	4	9,114	0.04%
2022/06/10	6	49.93	23	50.26	50.60	-17	9,056	-0.19%
2022/06/09	11	50.65	3	50.30	50.50	8	8,894	0.09%
2022/06/08	0	0.00	4	49.13	48.70	-4	8,469	-0.05%
2022/06/07	3	48.77	10	48.80	48.80	-7	8,479	-0.08%
2022/06/06	3	50.47	9	50.42	50.00	-6	8,288	-0.07%
2022/06/02	25	51.55	36	51.47	50.60	-11	8,129	-0.14%
2022/06/01	26	50.34	14	50.41	50.00	12	7,600	0.16%
2022/05/31	41	48.94	31	49.39	50.30	10	6,714	0.15%
2022/05/30	4	45.58	5	45.36	45.80	-1	5,834	-0.02%
2022/05/27	0.8	43.45	0	0.00	43.65	0.8	5,739	0.01%
2022/05/25	0	0.00	1	42.95	43.20	-1	5,965	-0.02%
2022/05/24	1	42.45	2	43.49	42.45	-1	6,230	-0.02%
2022/05/23	12	43.84	0	0.00	43.55	12	6,396	0.19%
2022/05/17	0	0.00	2	41.85	43.10	-2	6,691	-0.03%
2022/05/16	2	41.90	0	0.00	41.90	2	6,777	0.03%
2022/05/13	0	0.00	4	41.13	41.95	-4	6,828	-0.06%
2022/05/12	2	39.65	1	41.10	39.65	1	6,808	0.01%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	0	0.00	2	41.35	41.50	-2	7,104	-0.03%
2022/05/09	1	41.00	0	0.00	40.75	1	7,344	0.01%
2022/05/06	0	0.00	1	41.50	42.25	-1	7,460	-0.01%
2022/04/27	0	0.00	21	40.95	41.85	-21	8,699	-0.24%
2022/04/26	21	42.89	0	0.00	42.25	21	8,838	0.24%
2022/04/25	0	0.00	0.4	42.50	42.10	-0.4	9,042	0.00%
2022/04/22	1	44.30	0	0.00	43.55	1	9,409	0.01%
2022/04/21	1	46.25	1	45.95	45.45	0	9,586	0.00%
2022/04/20	0	46.15	0	0.00	46.35	0	9,805	0.00%
2022/04/19	1	46.05	0	0.00	45.50	1	10,088	0.01%
2022/04/15	2	45.70	1.1	45.61	45.50	0.9	10,885	0.01%
2022/04/14	0	0.00	1	46.90	47.00	-1	11,347	-0.01%
2022/04/13	2	46.68	0	0.00	47.05	2	11,752	0.02%
2022/04/12	0	0.00	1	45.85	45.75	-1	12,277	-0.01%
2022/04/11	2	46.90	0	0.00	45.75	2	13,037	0.02%
2022/04/08	1	48.00	1	48.45	48.00	0	13,488	0.00%
2022/04/07	2	49.33	2	50.15	48.15	0	14,407	0.00%
2022/04/06	0	49.40	0	0.00	49.65	0	15,531	0.00%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/31	1	51.30	2	51.70	51.30	-1	19,660	-0.01%
2022/03/30	3	52.33	2	52.05	52.00	1	20,665	0.00%
2022/03/29	1	53.10	8	52.84	53.00	-7	21,925	-0.03%
2022/03/28	2	51.90	0	0.00	51.90	2	22,116	0.01%
2022/03/25	2	51.90	4	52.00	52.40	-2	22,363	-0.01%
2022/03/24	5	51.04	3	51.60	51.10	2	22,424	0.01%
2022/03/23	5	52.40	9	52.49	52.40	-4	22,703	-0.02%
2022/03/22	1	50.90	0	0.00	51.10	1	22,945	0.00%
2022/03/21	0	0.00	1	51.20	51.10	-1	24,027	0.00%
2022/03/18	1	50.80	2	50.40	51.60	-1	25,459	0.00%
2022/03/17	3	49.90	4	50.38	50.50	-1	26,729	0.00%
2022/03/16	0	0.00	1	49.25	48.35	-1	26,812	0.00%
2022/03/15	2	48.93	0	0.00	47.80	2	27,012	0.01%
2022/03/14	0	0.00	5	50.26	50.00	-5	27,261	-0.02%
2022/03/11	4	49.53	0	0.00	49.60	4	27,802	0.01%
2022/03/10	3	50.17	7	50.16	50.50	-4	28,360	-0.01%
2022/03/08	1.2	49.10	0	0.00	49.10	1.2	30,203	0.00%
2022/03/07	1	50.40	1	50.40	50.40	0	30,733	0.00%
2022/03/04	2	52.45	0	0.00	52.40	2	31,520	0.01%
2022/03/03	0	0.00	2	53.80	53.80	-2	32,830	-0.01%
2022/03/02	0	53.00	0	0.00	53.70	0	33,938	0.00%
2022/03/01	3	53.47	0	0.00	53.40	3	35,137	0.01%
2022/02/24	4	53.53	1	53.20	52.60	3	40,766	0.01%
2022/02/23	6	56.20	11	56.64	56.60	-5	42,878	-0.01%
2022/02/22	2	54.70	1	54.10	54.80	1	43,918	0.00%
2022/02/21	4.1	56.40	0	0.00	56.40	4.1	45,811	0.01%
2022/02/18	2	56.70	13	56.75	57.20	-11	46,154	-0.02%
2022/02/17	2.1	57.50	1	58.00	57.50	1.1	46,513	0.00%
2022/02/16	11	58.43	10.1	58.93	58.00	0.9	47,318	0.00%
2022/02/15	13	57.95	13	58.27	57.30	0	47,641	0.00%
2022/02/14	2.1	57.65	2	57.60	57.20	0.1	47,884	0.00%
2022/02/11	9	60.30	5	60.44	60.50	4	48,076	0.01%
2022/02/10	7	60.16	4	60.10	59.80	3	48,477	0.01%
2022/02/09	15	61.15	3	60.47	60.80	12	48,567	0.02%
2022/02/08	2	59.70	0	0.00	59.70	2	48,745	0.00%
2022/02/07	2	59.20	0	0.00	60.00	2	49,269	0.00%
2022/01/26	2	59.30	0	0.00	58.40	2	49,721	0.00%
2022/01/25	2	59.70	1	59.20	58.70	1	50,911	0.00%
2022/01/24	21	60.45	24	60.73	61.00	-3	51,498	-0.01%
2022/01/21	2	60.30	8	60.41	59.80	-6	52,429	-0.01%
2022/01/20	12	61.86	9	61.84	62.00	3	53,055	0.01%
2022/01/19	20.1	61.11	80	61.67	61.00	-59.9	53,683	-0.11%
2022/01/18	30.2	62.28	3	61.90	61.60	27.2	54,666	0.05%
2022/01/17	27	62.61	38	63.51	63.20	-11	55,207	-0.02%
2022/01/14	18.1	61.58	14	61.97	61.40	4.1	55,154	0.01%
2022/01/13	68.1	63.14	19	61.81	61.60	49.1	55,372	0.09%
2022/01/12	7.2	63.28	8	63.45	62.80	-0.9	55,322	0.00%
2022/01/11	9	63.33	11	63.47	63.40	-2	55,071	0.00%
2022/01/10	14	64.94	11	65.17	66.50	3	54,632	0.01%
2022/01/07	10.1	66.45	8	66.14	65.50	2.1	54,392	0.00%
2022/01/06	28	68.89	24	68.98	69.00	4	53,960	0.01%
2022/01/05	36	68.56	41	69.80	68.50	-5	53,581	-0.01%
2022/01/04	38	71.16	43	71.24	70.30	-5	53,064	-0.01%
2022/01/03	17	70.91	10	71.38	70.50	7	52,246	0.01%
2021/12/30	18.5	71.56	18	71.74	71.10	0.5	51,688	0.00%
2021/12/29	41.5	76.75	18	77.67	74.60	23.5	50,773	0.05%
2021/12/28	17	78.15	25.2	78.75	78.80	-8.2	49,592	-0.02%
2021/12/27	77	76.71	74.8	77.61	79.40	2.2	48,366	0.00%
2021/12/24	11	72.17	10	71.99	73.20	1	45,544	0.00%
2021/12/23	6	66.10	15.3	66.28	66.60	-9.3	44,612	-0.02%
2021/12/22	4	61.18	5	61.68	60.60	-1	43,443	0.00%
2021/12/21	4	60.60	11	60.73	60.70	-7	43,194	-0.02%
2021/12/20	4	59.85	3	60.40	59.50	1	43,139	0.00%
2021/12/17	3	59.57	3	59.73	59.90	0	43,014	0.00%
2021/12/16	5	61.26	4	61.50	60.80	1	42,667	0.00%
2021/12/15	30	60.20	24	60.38	60.20	6	42,222	0.01%
2021/12/14	36.8	62.29	38	61.36	58.80	-1.2	41,165	0.00%
2021/12/13	26	61.23	52.3	61.64	65.10	-26.3	39,739	-0.07%
2021/12/10	4	58.38	5	58.94	59.20	-1	38,546	0.00%
2021/12/09	32	58.31	42	58.92	58.40	-10	38,445	-0.03%
2021/12/08	40.5	57.96	16	58.09	57.80	24.5	38,359	0.06%
2021/12/07	32.1	58.98	8	58.56	57.30	24.1	38,225	0.06%
2021/12/06	24	59.75	22	60.15	60.10	2	38,178	0.01%
2021/12/03	10.1	59.22	10	59.96	58.80	0.1	38,406	0.00%
2021/12/02	27.1	60.13	28	60.28	58.90	-0.9	38,061	0.00%
2021/12/01	23	59.43	21.1	59.31	59.30	2	37,228	0.01%
2021/11/30	64.2	59.23	85.1	59.22	58.40	-20.9	36,781	-0.06%
2021/11/29	38.1	57.27	32.1	57.76	58.10	6	36,132	0.02%
2021/11/26	67.1	57.21	44	56.10	56.20	23.1	35,381	0.07%
2021/11/25	6	61.52	46	60.96	59.80	-40	34,391	-0.12%
2021/11/24	75	59.81	34	59.85	59.90	41	33,367	0.12%
2021/11/23	53	62.89	80.3	62.26	58.00	-27.3	31,285	-0.09%
2021/11/22	106	58.93	109.4	58.84	60.20	-3.4	27,831	-0.01%	大買/大賣/
2021/11/19	77	53.68	43.6	53.49	55.90	33.4	25,730	0.13%
2021/11/18	58.1	51.73	62.2	51.83	50.90	-4.1	24,571	-0.02%
2021/11/17	1	48.00	89.2	47.88	48.95	-88.2	22,569	-0.39%
2021/11/16	9.1	44.20	6	43.82	44.50	3.1	22,202	0.01%
2021/11/15	87	44.57	104	44.68	45.00	-17	21,760	-0.08%	大賣/
2021/11/12	17	43.27	12	43.83	42.50	5	20,994	0.02%
2021/11/11	18.1	42.69	28	42.67	41.90	-9.9	20,704	-0.05%
2021/11/10	46.2	42.68	55	42.37	42.30	-8.8	20,562	-0.04%
2021/11/09	25	43.90	20	44.53	43.05	5	20,345	0.02%
2021/11/08	10	43.50	1	43.25	43.30	9	19,935	0.05%
2021/11/05	56	43.40	77	43.63	44.25	-21	19,840	-0.11%
2021/11/04	74	44.61	22	45.36	44.05	52	19,551	0.27%
2021/11/03	29	44.81	22	44.50	44.05	7	19,115	0.04%
2021/11/02	97	47.89	81	47.80	46.00	16	18,691	0.09%
2021/11/01	51	45.28	91	45.48	47.15	-40	17,461	-0.23%
2021/10/29	143	43.70	46	44.60	42.90	97	17,005	0.57%	大買/
2021/10/28	52	41.96	125.3	42.20	43.30	-73.3	16,930	-0.43%	大賣/
2021/10/27	92	40.41	68.2	40.76	41.50	23.8	16,440	0.15%
2021/10/26	66	38.69	91	39.41	39.35	-25	15,907	-0.16%
2021/10/25	29	36.75	42	36.85	37.20	-13	15,100	-0.09%
2021/10/22	13	34.93	29	34.36	35.00	-16	14,817	-0.11%
2021/10/21	11	34.14	7	34.23	34.35	4	15,629	0.03%
2021/10/20	12	32.32	3.9	32.79	33.15	8.2	16,319	0.05%
2021/10/19	0	0.00	5	32.10	32.10	-5	17,313	-0.03%
2021/10/18	0	0.00	5	31.30	31.60	-5	17,486	-0.03%
2021/10/15	6	31.34	1	31.30	31.70	5	17,672	0.03%
2021/10/14	1	30.45	0	0.00	30.65	1	17,911	0.01%
2021/10/13	2	30.00	0	0.00	29.75	2	18,245	0.01%
2021/10/12	1	30.70	3	30.45	30.50	-2	18,708	-0.01%
2021/10/08	5	31.50	3	31.30	31.40	2	18,897	0.01%
2021/10/07	0	0.00	13	31.64	31.75	-13	19,261	-0.07%
2021/10/04	2	30.80	0	0.00	30.60	2	21,183	0.01%
2021/10/01	8	31.30	13	31.72	31.00	-5	21,362	-0.02%
2021/09/30	16	32.04	0	0.00	32.45	16	21,454	0.07%
2021/09/28	15	34.37	0	0.00	34.40	15	22,125	0.07%
2021/09/27	0	0.00	23	35.09	35.15	-23	22,318	-0.10%
2021/09/24	1	33.60	2	33.35	33.60	-1	22,235	0.00%
2021/09/22	2	32.90	3	33.60	33.80	-1	22,122	0.00%
2021/09/17	20	34.00	10	34.05	34.15	10	22,064	0.05%
2021/09/16	4	34.46	1	34.40	34.05	3	22,044	0.01%
2021/09/15	0	0.00	3	34.97	34.60	-3	22,044	-0.01%
2021/09/14	3	34.80	0	0.00	34.25	3	22,006	0.01%
2021/09/13	4	35.46	8	35.29	35.00	-4	21,963	-0.02%
2021/09/10	16	35.11	26	35.33	35.05	-10	21,796	-0.05%
2021/09/09	41	34.94	14	34.91	35.10	27	21,640	0.12%
2021/09/08	25	35.77	40	35.75	35.80	-15	21,064	-0.07%
2021/09/07	23	34.93	10	34.58	34.50	13	20,233	0.06%
2021/09/06	83	35.27	100	35.82	35.70	-17	19,932	-0.09%
2021/09/03	22	35.40	7	34.80	34.60	15	19,723	0.08%
2021/09/02	6	34.65	8	34.35	35.05	-2	19,553	-0.01%
2021/09/01	74	35.28	34	35.13	35.05	40	19,291	0.21%
2021/08/31	13	34.20	4	34.40	34.90	9	18,676	0.05%
2021/08/30	4	34.60	11	34.91	34.95	-7	18,520	-0.04%
2021/08/27	4	33.60	7	34.03	34.20	-3	18,296	-0.02%
2021/08/26	17	33.36	15	33.94	33.95	2	18,220	0.01%
2021/08/25	33	33.64	20	33.53	33.30	13	18,089	0.07%
2021/08/24	3	32.13	4	32.19	32.10	-1	17,832	-0.01%
2021/08/23	3	31.90	7	32.01	32.00	-4	17,822	-0.02%
2021/08/20	5	30.77	5	30.73	30.80	0	18,063	0.00%
2021/08/19	4	30.98	3	30.65	30.60	1	18,015	0.01%
2021/08/18	3	31.00	13	31.26	31.45	-10	17,955	-0.06%
2021/08/17	7	31.36	5	30.37	30.20	2	17,881	0.01%
2021/08/16	8	31.19	18	31.53	31.50	-10	17,755	-0.06%
2021/08/13	28	32.44	19.9	31.76	30.90	8.2	17,571	0.05%
2021/08/12	3	32.30	3	32.25	32.25	0	17,435	0.00%
2021/08/11	4	32.00	6	31.65	31.50	-2	17,353	-0.01%
2021/08/10	11	33.10	14	33.01	32.70	-3	17,194	-0.02%
2021/08/09	22	33.41	8	33.53	32.90	14	17,162	0.08%
2021/08/06	7	34.22	17	34.40	34.20	-10	16,985	-0.06%
2021/08/05	3	35.18	4	35.30	35.35	-1	16,826	-0.01%
2021/08/04	10	35.00	8	34.94	35.20	2	16,783	0.01%
2021/08/03	12	35.49	26	35.33	35.25	-14	16,579	-0.08%
2021/08/02	4	33.24	35	33.50	33.95	-31	15,619	-0.20%
2021/07/30	64	32.50	111	32.56	31.90	-47	15,409	-0.31%	大賣/
2021/07/29	62	33.35	25	33.64	33.20	37	15,081	0.25%
2021/07/28	76	32.51	108	32.76	33.10	-32	14,744	-0.22%	大賣/
2021/07/27	95	34.98	37	35.50	34.50	58	14,372	0.40%
2021/07/26	92	35.20	65.7	36.31	36.85	26.3	13,250	0.20%
2021/07/23	530	33.57	507	33.65	33.50	23	12,168	0.19%	大買/大賣/
2021/07/22	5	32.53	20	32.72	32.25	-15	11,089	-0.14%
2021/07/21	14	31.81	10	32.20	31.80	4	10,951	0.04%
2021/07/20	12	31.79	5	31.95	31.60	7	10,773	0.06%
2021/07/19	29	32.62	12	32.66	32.85	17	10,488	0.16%
2021/07/16	2	33.83	97	32.33	33.50	-95	10,219	-0.93%
2021/07/15	6	32.13	0	0.00	32.20	6	9,787	0.06%
2021/07/14	5	31.04	27	31.41	31.85	-22	9,616	-0.23%
2021/07/13	71	31.42	27	31.62	30.60	44	9,333	0.47%
2021/07/12	22	32.02	13	31.99	32.70	9	8,683	0.10%
2021/07/09	0	0.00	5	29.75	29.75	-5	7,700	-0.06%
2021/07/08	14	29.29	6	29.05	29.15	8	7,673	0.10%
2021/07/07	2	28.65	3	29.07	28.65	-1	7,633	-0.01%
2021/07/06	17	29.19	3	29.60	28.70	14	7,628	0.18%
2021/07/01	2	26.50	5	26.73	26.85	-3	8,055	-0.04%
2021/06/28	5	25.80	8	25.70	25.80	-3	8,426	-0.04%
2021/06/24	0	0.00	6	25.05	25.15	-6	8,691	-0.07%
2021/06/22	2	25.65	2	26.00	25.75	0	9,034	0.00%
2021/06/21	4	25.60	13.7	25.52	25.80	-9.7	9,128	-0.11%
2021/06/18	2	25.90	1	25.90	25.55	1	9,212	0.01%
2021/06/17	10	25.70	0	0.00	25.75	10	9,437	0.11%
2021/06/15	3	25.30	1	25.30	25.30	2	10,129	0.02%
2021/06/11	12	25.54	12	25.40	25.25	0	10,181	0.00%
2021/06/08	0	0.00	0.3	27.05	27.05	-0.3	9,974	0.00%
2021/06/04	0	0.00	23	26.77	26.90	-23	10,082	-0.23%
2021/06/03	2	26.80	0	0.00	26.80	2	10,107	0.02%
2021/06/02	1	26.90	4	27.26	27.20	-3	10,094	-0.03%
2021/06/01	2	26.95	2	27.05	26.95	0	10,036	0.00%
2021/05/31	1	26.90	2	26.90	26.90	-1	10,033	-0.01%
2021/05/28	7	27.19	0	0.00	27.15	7	10,001	0.07%
2021/05/27	0	0.00	10	25.60	25.70	-10	9,780	-0.10%
2021/05/20	0	0.00	1	24.50	24.20	-1	10,250	-0.01%
2021/05/17	1	23.40	0	0.00	22.40	1	10,595	0.01%
2021/05/14	20	24.53	0	0.00	24.00	20	10,546	0.19%
2021/05/12	0	0.00	20	26.15	24.70	-20	10,569	-0.19%
2021/05/10	0	0.00	1	27.90	27.90	-1	10,513	-0.01%
2021/05/06	2	25.60	0	0.00	25.85	2	10,462	0.02%
2021/05/03	2	27.60	2	27.75	26.90	0	10,491	0.00%
2021/04/29	2	28.15	1	28.20	28.15	1	10,423	0.01%
2021/04/27	1	28.10	6	28.26	28.20	-5	10,458	-0.05%
2021/04/26	0	0.00	6	28.39	28.65	-6	10,405	-0.06%
2021/04/23	0	0.00	2	27.80	27.70	-2	10,388	-0.02%
2021/04/22	3	27.82	3	28.53	27.60	0	10,447	0.00%
2021/04/21	3	28.33	0	0.00	28.30	3	10,542	0.03%
2021/04/19	0	0.00	4	28.60	28.50	-4	10,572	-0.04%
2021/04/16	0	0.00	6	28.18	28.25	-6	10,665	-0.06%
2021/04/15	2	27.70	1	27.85	27.70	1	10,711	0.01%
2021/04/14	22	27.90	11	28.76	27.90	11	10,749	0.10%
2021/04/13	11	28.93	28	30.02	28.70	-17	10,927	-0.16%
2021/04/12	4	29.69	8	30.03	29.75	-4	11,308	-0.04%
2021/04/09	17.5	29.93	7	31.10	29.60	10.5	11,947	0.09%
2021/04/08	18	30.00	12	30.23	30.90	6	12,027	0.05%
2021/04/07	0	0.00	8	28.00	28.10	-8	11,542	-0.07%
2021/04/06	0	0.00	6	27.25	27.35	-6	11,432	-0.05%
2021/04/01	14	26.66	7.8	26.87	27.05	6.2	11,418	0.05%
2021/03/31	36	26.91	0	0.00	26.70	36	11,300	0.32%
2021/03/30	4	27.96	4	27.74	27.95	0	11,016	0.00%
2021/03/29	0	0.00	2	27.43	27.30	-2	10,850	-0.02%
2021/03/26	1	27.25	0	0.00	27.25	1	10,830	0.01%
2021/03/25	24	27.60	6	27.35	27.20	18	10,817	0.17%
2021/03/24	6	27.18	2	27.30	27.45	4	10,479	0.04%
2021/03/23	0	0.00	22	26.63	26.85	-22	10,356	-0.21%
2021/03/22	2	26.75	1	26.75	26.75	1	10,288	0.01%
2021/03/19	16	26.74	5	27.15	27.20	11	10,123	0.11%
2021/03/18	10	26.30	8	26.54	26.50	2	9,739	0.02%
2021/03/17	0	0.00	1	25.95	26.10	-1	9,588	-0.01%
2021/03/16	19	25.94	0	0.00	25.70	19	9,729	0.20%
2021/03/15	39	25.74	20	25.42	25.90	19	9,881	0.19%
2021/03/12	3	25.63	1.9	25.64	25.50	1.1	9,969	0.01%
2021/03/11	0	0.00	16	25.13	25.70	-16	9,966	-0.16%
2021/03/09	0	0.00	3	24.05	24.55	-3	10,186	-0.03%
2021/03/08	8	24.35	0	0.00	24.35	8	10,719	0.07%
2021/03/05	0	0.00	2	24.65	24.65	-2	11,068	-0.02%
2021/03/03	0	24.87	0	0.00	24.95	0	11,482	0.00%
2021/03/02	7	25.01	0	0.00	24.60	7	11,645	0.06%
2021/02/26	0	0.00	1	25.45	25.30	-1	11,756	-0.01%
2021/02/25	1	25.25	1	25.60	25.25	0	11,837	0.00%
2021/02/24	1.2	25.51	7	26.00	25.40	-5.9	11,988	-0.05%
2021/02/23	13	25.94	2	26.20	26.35	11	11,981	0.09%
2021/02/22	3	26.10	0	0.00	26.15	3	12,074	0.02%
2021/02/19	2	25.60	0	0.00	25.70	2	12,055	0.02%
2021/02/18	4	26.35	1	26.10	26.25	3	12,131	0.02%
2021/02/17	0	0.00	3	26.22	26.05	-3	12,121	-0.02%
2021/02/05	3	25.63	0	0.00	25.60	3	12,578	0.02%
2021/02/04	0	0.00	2	25.88	25.95	-2	12,680	-0.02%
2021/02/01	0	0.00	2	24.85	24.85	-2	14,406	-0.01%
2021/01/28	2	24.80	10	25.05	25.15	-8	14,904	-0.05%
2021/01/27	3.3	24.88	0	0.00	24.85	3.3	15,139	0.02%
2021/01/26	0	0.00	0.5	24.81	24.80	-0.5	15,196	0.00%
2021/01/25	0	0.00	1	24.05	24.85	-1	15,185	-0.01%
2021/01/21	0	0.00	1	23.20	23.35	-1	15,182	-0.01%
2021/01/20	36	23.63	10.9	23.39	23.05	25.2	15,175	0.17%
2021/01/19	0	0.00	1	23.80	23.80	-1	15,085	-0.01%
2021/01/18	40	23.74	83	23.49	23.75	-43	15,108	-0.28%
2021/01/15	7	24.44	0	0.00	24.05	7	15,123	0.05%
2021/01/14	8	23.20	11.7	24.51	24.80	-3.7	15,096	-0.02%
2021/01/13	3	24.65	3	24.67	24.70	0	15,049	0.00%
2021/01/12	7	25.18	8	25.04	24.75	-1	15,234	-0.01%
2021/01/11	0	0.00	9	24.83	25.20	-9	15,393	-0.06%
2021/01/08	9	23.92	3	24.38	23.90	6	15,538	0.04%
2021/01/07	2	24.30	5	24.48	24.30	-3	15,576	-0.02%
2021/01/06	10	24.73	28	25.61	24.45	-18	15,510	-0.12%
2021/01/05	5	25.91	5	26.12	25.75	0	15,273	0.00%
2021/01/04	51	27.98	39	28.06	27.80	12	14,962	0.08%
2020/12/31	34.4	27.25	96	27.50	27.50	-61.6	14,568	-0.42%
2020/12/30	6	26.20	4	26.20	26.10	2	14,136	0.01%
2020/12/29	0	0.00	1	25.85	25.90	-1	14,326	-0.01%
2020/12/28	1	25.90	3	25.97	26.10	-2	14,586	-0.01%
2020/12/25	0	0.00	11	25.60	25.40	-11	14,543	-0.08%
2020/12/24	1	25.45	10	25.65	25.45	-9	14,607	-0.06%
2020/12/23	0	0.00	0.7	25.40	25.45	-0.7	14,752	0.00%
2020/12/22	3	25.18	5	25.30	24.65	-2	15,000	-0.01%
2020/12/21	0	0.00	15	25.08	25.20	-15	15,175	-0.10%
2020/12/18	1	25.10	38	25.32	25.25	-37	15,504	-0.24%
2020/12/15	11	25.73	0	0.00	25.30	11	15,938	0.07%
2020/12/14	2	25.60	3	25.53	25.45	-1	16,493	-0.01%
2020/12/11	8	25.88	1	25.25	25.35	7	17,086	0.04%
2020/12/10	8	26.68	5	26.67	26.20	3	17,026	0.02%
2020/12/09	1	26.80	27	26.71	26.80	-26	16,917	-0.15%
2020/12/08	22.3	26.37	8	26.22	26.30	14.3	16,901	0.08%
2020/12/04	18	25.76	21	25.99	25.65	-3	17,178	-0.02%
2020/12/03	10.1	25.91	4	26.25	25.90	6.1	17,163	0.04%
2020/12/02	64	26.34	8	26.03	25.90	56	17,221	0.33%
2020/12/01	66	26.60	21	27.41	27.40	45	16,952	0.27%
2020/11/30	8	26.36	6	26.70	26.45	2	16,989	0.01%
2020/11/27	1	26.05	4.1	25.85	26.00	-3.1	16,838	-0.02%
2020/11/26	1	26.00	1	25.95	25.95	0	16,774	0.00%
2020/11/25	1	26.00	1	25.85	25.90	0	16,702	0.00%
2020/11/24	0	0.00	1	25.80	25.45	-1	16,736	-0.01%
2020/11/23	7	26.09	26	26.00	25.90	-19	16,634	-0.11%
2020/11/20	11	25.70	6	25.72	25.90	5	16,545	0.03%
2020/11/19	0	0.00	3	25.83	25.60	-3	16,404	-0.02%
2020/11/18	1	25.65	19	25.63	25.55	-18	16,242	-0.11%
2020/11/17	1	25.70	15	25.55	25.50	-14	16,190	-0.09%
2020/11/16	6	25.25	13	25.43	25.40	-7	16,241	-0.04%
2020/11/13	27	25.85	146	25.97	25.40	-119	16,136	-0.74%	大賣/鉅額交易
2020/11/12	2	25.45	26	25.28	25.55	-24	15,588	-0.15%
2020/11/11	17	25.40	1	25.50	25.80	16	15,443	0.10%
2020/11/10	24	25.61	36	25.25	25.65	-12	15,136	-0.08%
2020/11/09	182	25.67	13	24.92	25.45	169	14,738	1.15%	大買/鉅額交易
2020/11/06	3	24.25	1	24.60	24.05	2	13,787	0.01%
2020/11/05	14	23.91	0	0.00	23.80	14	13,374	0.10%
2020/11/04	11	24.16	31	23.96	24.15	-20	13,225	-0.15%
2020/11/03	0	0.00	2	23.00	23.00	-2	12,940	-0.02%
2020/10/30	5	22.72	3	22.50	22.50	2	12,787	0.02%
2020/10/29	1	23.10	4	23.05	23.05	-3	12,790	-0.02%
2020/10/28	3	23.80	11	23.84	23.50	-8	12,706	-0.06%
2020/10/26	12	23.86	1.1	23.79	23.80	10.9	12,579	0.09%
2020/10/23	2	23.73	13	23.78	23.90	-11	12,499	-0.09%
2020/10/22	22	23.68	0	0.00	23.70	22	12,426	0.18%
2020/10/21	30	24.08	7	24.03	23.95	23	12,368	0.19%
2020/10/20	7	24.06	85	24.08	24.25	-78	12,191	-0.64%
2020/10/19	6	23.86	43	23.89	23.70	-37	11,909	-0.31%
2020/10/16	44	23.65	68	23.65	23.75	-24	11,684	-0.21%
2020/10/15	40	23.40	0	0.00	23.25	40	11,341	0.35%
2020/10/14	7	23.30	1	23.30	23.15	6	11,182	0.05%
2020/10/13	1	23.15	1	23.30	23.25	0	11,078	0.00%
2020/10/12	21	23.60	9	23.71	23.15	12	10,932	0.11%
2020/10/08	5	24.32	0	0.00	24.10	5	10,798	0.05%
2020/10/07	119	24.69	55	24.79	24.90	64	10,403	0.62%	大買/
2020/10/06	14	24.10	10	24.05	24.30	4	9,940	0.04%
2020/10/05	15	23.98	0	0.00	23.85	15	9,677	0.15%
2020/09/29	0	0.00	10	22.89	22.90	-10	9,299	-0.11%
2020/09/28	1	23.20	2	22.98	22.80	-1	9,225	-0.01%
2020/09/25	24	23.45	1	21.80	22.10	23	9,048	0.25%
2020/09/24	4	23.56	4	23.60	23.35	0	8,732	0.00%
2020/09/23	7	23.79	6	23.88	23.90	1	8,482	0.01%
2020/09/22	6	22.61	2	23.00	23.05	4	8,076	0.05%
2020/09/21	2.4	23.08	1	22.95	22.95	1.4	7,808	0.02%
2020/09/18	6	24.13	12	24.11	23.70	-6	7,652	-0.08%
2020/09/17	83	24.59	67	24.82	24.45	16	7,420	0.22%
2020/09/16	58.8	24.14	49	24.00	24.90	9.8	6,735	0.14%
2020/09/15	16	23.23	12	23.33	23.50	4	6,104	0.07%
2020/09/14	1	23.00	1	22.85	23.00	0	6,058	0.00%
2020/09/11	5	24.05	8	23.86	23.25	-3	6,000	-0.05%
2020/09/10	29	24.27	15	23.91	23.90	14	5,929	0.24%
2020/09/09	16	24.49	16	24.47	24.60	0	5,562	0.00%
2020/09/08	3	23.60	0	0.00	23.90	3	5,395	0.06%
2020/09/07	0	0.00	10.6	23.84	23.80	-10.6	5,279	-0.20%
2020/09/04	13	23.18	73	23.04	23.80	-60	5,070	-1.18%
2020/09/03	11	23.08	11	23.08	23.90	0	4,904	0.00%
2020/09/02	20	22.30	31	22.07	22.00	-11	4,534	-0.24%
2020/09/01	1	21.05	3	21.00	21.00	-2	4,361	-0.05%
2020/08/31	49	21.62	62	21.66	21.35	-13	4,373	-0.30%
2020/08/28	206	21.82	106	21.91	21.85	100	4,302	2.32%	大買/大賣/
2020/08/27	0.5	20.95	0	0.00	21.00	0.5	4,095	0.01%
2020/08/26	7	21.31	16	21.53	21.05	-9	4,081	-0.22%
2020/08/25	0	0.00	9	20.89	21.00	-9	3,940	-0.23%
2020/08/20	8	20.49	6.1	20.13	20.00	1.9	3,870	0.05%
2020/08/14	10	20.55	10	20.65	20.70	0	3,770	0.00%
2020/08/13	0	0.00	1	21.00	20.45	-1	3,770	-0.03%
2020/08/12	2	21.13	9	20.95	21.35	-7	3,641	-0.19%
2020/08/07	5	20.80	5	20.58	20.85	0	3,447	0.00%
2020/08/06	1	20.20	1	20.45	20.20	0	3,382	0.00%
2020/08/05	1	20.30	0	0.00	20.30	1	3,367	0.03%
2020/08/04	0	0.00	15	20.41	20.45	-15	3,359	-0.45%
2020/08/03	0	0.00	1	19.60	19.45	-1	3,277	-0.03%
2020/07/31	1	19.45	0	0.00	19.45	1	3,281	0.03%
2020/07/29	1	18.80	0	0.00	18.90	1	3,339	0.03%
2020/07/27	3	19.05	0	0.00	18.90	3	3,315	0.09%
2020/07/24	0	0.00	6	19.67	19.60	-6	3,295	-0.18%
2020/07/23	2	20.00	0	0.00	20.00	2	3,286	0.06%
2020/07/22	0	0.00	2	20.10	20.15	-2	3,287	-0.06%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/17	1	19.80	4	19.79	19.65	-3	3,288	-0.09%
2020/07/16	0	0.00	1	20.15	20.05	-1	3,294	-0.03%
2020/07/15	7	20.04	3	20.42	20.00	4	3,286	0.12%
2020/07/14	3	20.05	0	0.00	20.05	3	3,130	0.10%
2020/07/13	17	20.92	1	21.00	20.30	16	3,099	0.52%
2020/07/10	2	20.55	3	20.50	20.70	-1	3,026	-0.03%
2020/07/09	0	0.00	1	21.25	21.00	-1	3,015	-0.03%
2020/07/08	13	20.98	1	20.60	21.00	12	2,996	0.40%
2020/07/07	1	20.75	3	21.05	20.75	-2	2,959	-0.07%
2020/07/06	3	20.90	0	0.00	20.95	3	2,942	0.10%
2020/07/03	0	0.00	1	20.65	20.65	-1	2,938	-0.03%
2020/07/01	1	20.70	0	0.00	20.50	1	2,947	0.03%
2020/06/30	1	20.50	0	0.00	20.50	1	2,937	0.03%
2020/06/18	0	0.00	9	19.97	20.25	-9	2,864	-0.31%
2020/06/17	1	20.00	10	19.90	20.00	-9	2,800	-0.32%
2020/06/16	3	20.90	0	0.00	20.90	3	2,658	0.11%
2020/06/15	5	21.00	0	0.00	20.95	5	2,704	0.18%
2020/06/11	13	21.80	23	21.37	21.20	-10	2,710	-0.37%
2020/06/10	20	22.05	12	21.82	21.70	8	2,663	0.30%
2020/06/09	2	21.20	2	21.15	21.00	0	2,574	0.00%
2020/06/08	2	21.55	0	0.00	21.55	2	2,575	0.08%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.50	21.45	-1	2,420	-0.04%
2020/06/01	0	0.00	4	21.30	21.35	-4	2,400	-0.17%
2020/05/29	4	21.41	3	21.30	21.15	1	2,385	0.04%
2020/05/28	3	21.37	1	21.25	21.35	2	2,354	0.08%
2020/05/27	1	21.05	1.5	21.32	21.05	-0.5	2,351	-0.02%
2020/05/26	2	21.43	3	21.60	21.40	-1	2,379	-0.04%
2020/05/25	14	22.01	56	21.44	22.10	-42	2,320	-1.81%
2020/05/22	6	21.13	1	21.45	21.00	5	2,187	0.23%
2020/05/21	50	21.25	0	0.00	21.15	50	2,142	2.33%
2020/05/13	0	0.00	1	21.65	21.70	-1	2,062	-0.05%
2020/05/12	1	21.95	0.3	21.95	21.95	0.8	2,090	0.04%
2020/05/08	0	0.00	4	22.14	21.80	-4	2,108	-0.19%
2020/05/07	4	21.84	0	0.00	21.95	4	2,126	0.19%
2020/05/06	1	22.05	0	0.00	21.95	1	2,138	0.05%
2020/04/30	0	0.00	4	21.51	21.55	-4	2,151	-0.19%
2020/04/29	1	21.30	1	21.80	21.30	0	2,186	0.00%
2020/04/28	1	21.10	1	21.15	21.10	0	2,221	0.00%
2020/04/27	4	21.28	0	0.00	21.20	4	2,280	0.18%
2020/04/24	0	0.00	2	21.25	21.10	-2	2,283	-0.09%
2020/04/23	7	20.55	7	20.60	21.10	0	2,272	0.00%
2020/04/21	0.3	19.65	0	0.00	19.65	0.3	2,260	0.01%
2020/04/15	2	20.55	0	0.00	20.50	2	2,290	0.09%
2020/03/31	0	0.00	5.3	17.88	17.85	-5.3	2,461	-0.21%
2020/03/30	0	0.00	1	17.70	17.70	-1	2,459	-0.04%
2020/03/27	1	17.70	1	18.15	17.70	0	2,498	0.00%
2020/03/26	0	0.00	1	17.75	17.95	-1	2,495	-0.04%
2020/03/25	0	0.00	5	17.60	17.25	-5	2,519	-0.20%
2020/03/24	1	16.50	4	16.38	16.65	-3	2,570	-0.12%
2020/03/23	8	15.65	8	16.00	15.80	0	2,618	0.00%
2020/03/19	1	14.00	0	0.00	14.05	1	2,891	0.03%
2020/03/18	10	15.94	1	16.35	15.55	9	2,878	0.31%
2020/03/17	2	16.25	0	0.00	16.05	2	2,928	0.07%
2020/03/13	0	0.00	41	17.15	17.55	-41	2,944	-1.39%
2020/03/12	2	19.10	4	20.09	19.00	-2	2,900	-0.07%
2020/03/10	1	21.20	0	0.00	21.55	1	2,924	0.03%
2020/03/09	6	21.64	0	0.00	21.30	6	2,924	0.21%
2020/02/25	0	0.00	1	22.95	23.15	-1	3,021	-0.03%
2020/02/17	2	23.75	2	23.70	23.85	0	3,186	0.00%
2020/02/10	0	0.00	1	22.80	22.75	-1	3,128	-0.03%
2020/02/06	0	0.00	1.5	23.03	22.90	-1.5	3,109	-0.05%
2020/02/03	1	21.05	7	20.79	21.45	-6	3,090	-0.19%
2020/01/30	0	22.65	0	0.00	22.65	0	3,218	0.00%
2020/01/20	0	0.00	1	25.20	25.15	-1	3,198	-0.03%
2020/01/17	0	0.00	4	25.00	25.00	-4	3,234	-0.12%
2020/01/13	2	24.65	0	0.00	24.75	2	3,387	0.06%
2020/01/10	0.6	24.35	0	0.00	24.45	0.6	3,400	0.02%
2020/01/08	4	24.35	1	24.30	24.10	3	3,403	0.09%
2020/01/07	0	0.00	6	24.55	24.70	-6	3,409	-0.18%
2020/01/06	0	0.00	4.1	24.99	24.95	-4.1	3,376	-0.12%
2020/01/03	0.6	25.35	0	0.00	25.35	0.6	3,384	0.02%
2019/12/30	2	25.70	0	0.00	25.70	2	3,381	0.06%
2019/12/27	0.2	26.00	0	0.00	26.00	0.2	3,370	0.00%
2019/12/24	2	25.98	50	26.05	25.90	-48	3,364	-1.43%
2019/12/20	0	0.00	1	27.05	26.70	-1	3,396	-0.03%
2019/12/17	183	27.70	181	26.75	27.15	2	3,500	0.06%	大買/大賣/
2019/12/16	51	27.09	16	27.18	27.65	35	3,427	1.02%
2019/12/12	12	26.67	7	26.52	26.45	5	3,450	0.14%
2019/12/11	0	0.00	2	26.15	26.25	-2	3,535	-0.06%
2019/12/10	1	26.10	0	0.00	26.25	1	3,828	0.03%
2019/12/06	1	26.65	10	26.19	26.30	-9	4,241	-0.21%
2019/12/05	0	0.00	2	25.85	25.90	-2	4,252	-0.05%
2019/12/04	2	25.53	0	0.00	25.70	2	4,332	0.05%
2019/12/03	1	25.55	1	25.80	25.65	0	4,391	0.00%
2019/11/20	5	25.15	0	0.00	25.05	5	4,504	0.11%
2019/11/19	7.6	25.23	6	25.35	25.35	1.6	4,502	0.04%
2019/11/18	0	0.00	1	25.30	25.25	-1	4,471	-0.02%
2019/11/15	4	24.68	2	24.85	24.90	2	4,498	0.04%
2019/11/14	4	25.29	3	25.30	25.10	1	4,488	0.02%
2019/11/13	2	24.20	0	0.00	24.15	2	4,439	0.05%
2019/11/11	0	0.00	2	24.00	24.20	-2	4,479	-0.04%
2019/11/01	0	0.00	2	25.75	25.75	-2	4,824	-0.04%
2019/10/31	0	0.00	1	26.00	25.80	-1	5,057	-0.02%
2019/10/30	8	26.59	4	26.73	26.10	4	5,079	0.08%
2019/10/29	2	25.55	5	25.60	25.55	-3	4,950	-0.06%
2019/10/28	0	0.00	1	25.65	25.65	-1	4,956	-0.02%
2019/10/25	1	25.55	2.3	25.66	25.45	-1.3	4,963	-0.03%
2019/10/24	1	25.50	0	0.00	25.50	1	4,996	0.02%
2019/10/23	6	25.81	14	25.72	25.65	-8	5,063	-0.16%
2019/10/22	1	24.80	0	0.00	24.85	1	4,964	0.02%
2019/10/18	1	24.85	0	0.00	24.90	1	5,152	0.02%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/15	0.2	25.05	0	0.00	25.20	0.2	5,367	0.00%
2019/10/14	0	0.00	1	24.60	24.45	-1	5,389	-0.02%
2019/10/09	0.2	24.30	0	0.00	24.30	0.2	5,502	0.00%
2019/10/08	0.5	24.60	2.7	24.93	24.60	-2.2	5,728	-0.04%
2019/10/01	0.3	25.35	0	0.00	25.40	0.3	5,859	0.01%
2019/09/27	0.1	25.10	0.9	25.10	25.10	-0.8	5,829	-0.01%
2019/09/26	1	25.70	4	25.55	25.45	-3	5,832	-0.05%
2019/09/25	3	25.37	0	0.00	25.45	3	5,849	0.05%
2019/09/24	0.5	26.30	4.1	26.35	26.30	-3.7	5,855	-0.06%
2019/09/23	1.5	26.50	13	26.38	26.60	-11.5	5,813	-0.20%
2019/09/10	3	23.02	0	0.00	22.90	3	5,691	0.05%
2019/09/09	1	23.40	3	23.42	23.35	-2	5,616	-0.04%
2019/09/06	2	23.40	182.6	23.35	23.20	-180.6	5,552	-3.25%	大賣/鉅額交易
2019/09/05	11	23.68	371	23.67	23.50	-360	5,488	-6.56%	大賣/鉅額交易
2019/09/04	22	24.50	0	0.00	24.20	22	5,345	0.41%
2019/09/03	517	24.85	24	24.64	24.40	493	5,211	9.46%	大買/鉅額交易
2019/09/02	75	24.45	30	24.49	23.95	45	4,909	0.92%
2019/08/30	1	24.05	0	0.00	23.15	1	4,555	0.02%
2019/08/29	1	23.80	3	23.80	23.70	-2	4,420	-0.05%
2019/08/28	8	23.43	6	23.65	23.55	2	4,331	0.05%
2019/08/27	0	0.00	5	23.10	23.20	-5	4,238	-0.12%
2019/08/23	0	0.00	1	22.65	22.75	-1	4,147	-0.02%
2019/08/22	2	22.50	0	0.00	22.50	2	4,120	0.05%
2019/08/21	0	0.00	5	22.90	23.00	-5	4,083	-0.12%
2019/08/20	5	22.56	0	0.00	22.65	5	3,999	0.13%
2019/08/16	1	22.30	3	22.45	22.50	-2	4,026	-0.05%
2019/08/12	0	0.00	1	21.35	21.80	-1	3,959	-0.03%
2019/08/08	4	21.28	2	21.55	21.10	2	3,956	0.05%
2019/08/07	2	21.55	0	0.00	21.40	2	3,912	0.05%
2019/08/02	3	22.08	0	0.00	22.05	3	3,940	0.08%
2019/08/01	45	22.42	45	22.31	22.55	0	3,984	0.00%
2019/07/31	1	22.00	2	22.03	22.30	-1	3,992	-0.03%
2019/07/30	3	22.75	0	0.00	22.25	3	3,983	0.08%
2019/07/29	0	0.00	1	23.75	23.40	-1	3,941	-0.03%
2019/07/25	2	23.73	5	23.72	23.65	-3	3,956	-0.08%
2019/07/24	37	23.94	35	24.08	24.25	2	3,865	0.05%
2019/07/23	0	0.00	10	23.25	22.95	-10	3,774	-0.26%
2019/07/22	6	23.05	1	22.90	22.90	5	3,960	0.13%
2019/07/19	2	23.00	2	23.00	22.95	0	4,039	0.00%
2019/07/18	2	22.93	0	0.00	22.95	2	4,600	0.04%
2019/07/17	1	23.45	0	0.00	23.40	1	4,688	0.02%
2019/07/16	1	23.75	0	0.00	23.70	1	4,783	0.02%
2019/07/15	0.5	23.05	0	0.00	23.15	0.5	4,791	0.01%
2019/07/12	1	23.50	0	0.00	23.45	1	4,794	0.02%
2019/07/10	2	23.25	6	23.13	23.15	-4	4,748	-0.08%
2019/07/09	6	22.91	0	0.00	22.85	6	4,746	0.13%
2019/07/05	3	23.00	3	23.45	23.00	0	4,630	0.00%
2019/07/04	1	23.00	2	23.05	23.05	-1	4,676	-0.02%
2019/07/03	5	22.88	10	22.75	22.90	-5	4,666	-0.11%
2019/07/02	2	21.95	5	21.90	21.75	-3	4,575	-0.07%
2019/07/01	0	0.00	8	21.37	21.40	-8	4,704	-0.17%
2019/06/28	0	0.00	1	21.05	21.10	-1	4,706	-0.02%
2019/06/25	1	21.15	0	0.00	20.85	1	4,893	0.02%
2019/06/20	28	21.50	35	21.50	21.50	-7	5,111	-0.14%
2019/06/19	5	20.71	1	20.75	20.75	4	5,264	0.08%
2019/06/18	2	20.45	5	20.50	20.35	-3	5,542	-0.05%
2019/06/17	5	21.00	1	20.85	20.80	4	5,879	0.07%
2019/06/12	0	0.00	23	21.41	21.30	-23	8,239	-0.28%
2019/06/11	1	21.25	0	0.00	21.00	1	8,317	0.01%
2019/06/10	0	0.00	11	20.72	21.00	-11	8,469	-0.13%
2019/06/06	0	0.00	3	20.55	20.40	-3	8,621	-0.03%
2019/06/05	0	0.00	2	20.55	20.40	-2	8,808	-0.02%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/06/03	3	20.70	2	20.50	20.35	1	9,770	0.01%
2019/05/31	0	0.00	4	20.93	20.85	-4	10,108	-0.04%
2019/05/30	0	0.00	4	20.48	20.65	-4	10,178	-0.04%
2019/05/28	0	0.00	5	20.10	20.60	-5	10,248	-0.05%
2019/05/24	1	19.80	11	20.15	20.00	-10	10,419	-0.10%
2019/05/23	1	19.90	0	0.00	19.90	1	10,535	0.01%
2019/05/22	1	20.75	0	0.00	20.80	1	10,538	0.01%
2019/05/20	5	20.80	0	0.00	20.50	5	10,844	0.05%
2019/05/17	6	20.99	0	0.00	20.80	6	10,943	0.05%
2019/05/16	17	21.54	2	21.50	21.10	15	10,957	0.14%
2019/05/14	3	20.72	0	0.00	21.05	3	11,076	0.03%
2019/05/13	6	21.07	0.4	20.70	20.70	5.6	11,118	0.05%
2019/05/10	2	21.50	0	0.00	21.50	2	11,146	0.02%
2019/05/09	3	21.70	0	0.00	21.70	3	11,106	0.03%
2019/05/08	9	22.31	0	0.00	22.20	9	11,032	0.08%
2019/05/07	0	0.00	6	22.83	22.90	-6	11,004	-0.05%
2019/05/06	10	22.27	2	22.33	22.10	8	10,964	0.07%
2019/05/03	11	23.09	0	0.00	23.15	11	10,897	0.10%
2019/05/02	1	22.90	5	23.00	23.10	-4	10,856	-0.04%
2019/04/30	1	23.00	1	23.30	23.25	0	10,844	0.00%
2019/04/29	8	22.64	12	22.82	22.65	-4	10,834	-0.04%
2019/04/26	24	23.89	93	24.03	23.45	-69	10,683	-0.65%
2019/04/25	15	25.27	11	25.26	25.30	4	10,454	0.04%
2019/04/24	67	26.51	52	26.63	25.85	15	10,328	0.15%
2019/04/23	25	24.51	2	24.85	25.15	23	9,749	0.24%
2019/04/22	10	24.65	4	24.84	24.60	6	9,625	0.06%
2019/04/19	1	23.50	13	24.03	24.10	-12	9,488	-0.13%
2019/04/18	6	23.36	2	23.25	23.20	4	9,596	0.04%
2019/04/17	24	23.76	2	23.75	23.60	22	9,701	0.23%
2019/04/16	57	23.93	5	23.75	23.85	52	9,671	0.54%
2019/04/15	3	23.22	0	0.00	23.35	3	9,544	0.03%
2019/04/12	5	23.15	0	0.00	23.15	5	9,542	0.05%
2019/04/11	3	23.90	3	23.35	23.35	0	9,531	0.00%
2019/04/10	0	0.00	1	23.95	23.95	-1	9,526	-0.01%
2019/04/09	1	23.30	0	0.00	23.30	1	9,579	0.01%
2019/04/03	5	24.58	12	24.45	24.35	-7	9,454	-0.07%
2019/04/02	4	24.08	4	24.15	24.10	0	9,268	0.00%
2019/04/01	17	24.06	1	24.00	23.85	16	9,195	0.17%
2019/03/29	1	23.75	3	23.75	23.75	-2	9,083	-0.02%
2019/03/28	10	23.18	0	0.00	23.70	10	9,061	0.11%
2019/03/27	2	23.70	0	0.00	23.70	2	9,009	0.02%
2019/03/26	2	23.65	2	23.65	23.55	0	9,030	0.00%
2019/03/25	0	0.00	0.4	23.60	23.70	-0.4	8,942	0.00%
2019/03/22	1	23.55	1	23.10	23.10	0	8,807	0.00%
2019/03/21	7	23.79	1	23.55	24.00	6	8,612	0.07%
2019/03/20	0	0.00	10	24.87	24.55	-10	8,364	-0.12%
2019/03/19	9	24.15	31	24.20	24.70	-22	8,141	-0.27%
2019/03/18	29	24.13	38	24.33	24.75	-9	7,746	-0.12%
2019/03/15	0	0.00	124	22.23	23.25	-124	6,665	-1.86%	大賣/鉅額交易
2019/03/14	100	21.26	0	0.00	21.15	100	5,864	1.71%
2019/03/13	10	21.60	2	21.60	21.30	8	5,798	0.14%
2019/03/12	20	20.73	23	20.73	21.00	-3	5,685	-0.05%
2019/03/11	13	20.20	0	0.00	20.25	13	5,692	0.23%
2019/03/08	6	21.20	0	0.00	20.85	6	5,653	0.11%
2019/03/07	1	22.45	8	22.88	21.20	-7	5,612	-0.12%
2019/03/06	11	20.77	11	21.26	21.65	0	4,922	0.00%
2019/03/05	18	20.45	19	20.51	20.75	-1	4,628	-0.02%
2019/02/27	0	0.00	54	20.20	20.30	-54	4,625	-1.17%
2019/02/25	2	20.60	10	20.39	20.30	-8	4,583	-0.17%
2019/02/22	6	20.73	24	20.79	20.70	-18	4,533	-0.40%
2019/02/21	20	20.65	0	0.00	20.65	20	4,415	0.45%
2019/02/20	1	20.30	4	20.55	20.60	-3	4,389	-0.07%
2019/02/19	11	20.33	14	20.35	20.40	-3	4,310	-0.07%
2019/02/18	3	19.85	1	19.55	19.85	2	4,147	0.05%
2019/02/15	2	19.20	5	19.10	19.10	-3	4,130	-0.07%
2019/02/14	2	19.65	6	19.33	19.30	-4	4,159	-0.10%
2019/02/13	11	19.00	10	19.03	19.05	1	4,085	0.02%
2019/02/12	57	18.88	36	19.06	19.15	21	4,062	0.52%
2019/02/11	5	18.55	20	18.71	18.75	-15	4,007	-0.37%
2019/01/30	0	0.00	5	18.40	18.30	-5	3,969	-0.13%
2019/01/29	5	18.25	0	0.00	18.25	5	3,989	0.13%
2019/01/25	15	18.33	0	0.00	18.35	15	4,066	0.37%
2019/01/24	0	0.00	2	18.58	18.30	-2	4,161	-0.05%
2019/01/22	2	18.35	5	18.30	18.20	-3	4,305	-0.07%
2019/01/21	8	18.40	7	18.66	18.70	1	4,434	0.02%
2019/01/18	7	18.15	1	18.20	18.15	6	4,621	0.13%
2019/01/17	14	18.15	0	0.00	18.00	14	4,714	0.30%
2019/01/16	2	18.35	3	18.25	18.25	-1	4,755	-0.02%
2019/01/15	12	18.16	0	0.00	18.05	12	4,788	0.25%
2019/01/11	13	18.34	0	0.00	18.30	13	4,949	0.26%
2019/01/10	41	18.81	60	18.71	18.35	-19	4,959	-0.38%
2019/01/09	32	18.65	42	18.71	18.85	-10	4,820	-0.21%
2019/01/08	5	17.95	0	0.00	17.85	5	4,739	0.11%
2019/01/07	5	17.90	0	0.00	17.85	5	4,930	0.10%
2019/01/04	5	17.55	5	17.50	17.50	0	5,057	0.00%
2019/01/02	5	18.15	5	18.45	18.25	0	5,324	0.00%
2018/12/28	6	18.23	6	18.25	18.15	0	5,291	0.00%
2018/12/27	1	18.00	0	0.00	18.00	1	5,234	0.02%
2018/12/26	6	17.51	10	17.73	17.70	-4	5,199	-0.08%
2018/12/25	3	17.15	0	0.00	17.10	3	5,212	0.06%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	1	17.95	0	0.00	17.70	1	5,493	0.02%
2018/12/19	15	18.47	10	18.40	18.25	5	5,627	0.09%
2018/12/18	0	0.00	1	17.95	18.10	-1	5,672	-0.02%
2018/12/14	6	18.28	0	0.00	18.15	6	5,789	0.10%
2018/12/13	16	18.54	0	0.00	18.45	16	5,866	0.27%
2018/12/12	6	18.59	20	18.81	18.95	-14	5,877	-0.24%
2018/12/10	5	17.50	1	17.35	17.50	4	5,967	0.07%
2018/12/07	5	17.95	6	17.98	17.90	-1	6,060	-0.02%
2018/12/06	6	17.81	0	0.00	17.60	6	6,141	0.10%
2018/12/05	5	18.40	0	0.00	18.45	5	6,429	0.08%
2018/12/04	10	19.52	4	19.50	19.05	6	6,520	0.09%
2018/12/03	2	19.35	15	19.06	19.30	-13	6,460	-0.20%
2018/11/30	10	18.96	9	18.65	18.65	1	6,410	0.02%
2018/11/29	0	0.00	3	18.10	18.05	-3	6,318	-0.05%
2018/11/28	0	0.00	1	17.90	17.85	-1	6,290	-0.02%
2018/11/26	5	17.10	16	17.31	17.45	-11	6,243	-0.18%
2018/11/23	15	17.15	0	0.00	16.95	15	6,268	0.24%
2018/11/22	2	17.50	10	17.50	17.25	-8	6,360	-0.13%
2018/11/21	6	17.00	0	0.00	17.30	6	6,442	0.09%
2018/11/19	5	17.05	5	17.10	17.30	0	6,494	0.00%
2018/11/16	0	0.00	9	17.26	16.95	-9	6,486	-0.14%
2018/11/15	13	16.86	0.8	16.85	16.85	12.2	6,457	0.19%
2018/11/14	21	17.00	14	17.01	17.00	7	6,473	0.11%
2018/11/12	0	0.00	1	16.90	16.75	-1	6,591	-0.02%
2018/11/09	5	16.60	2	16.75	16.90	3	6,873	0.04%
2018/11/08	0	0.00	7	16.71	16.65	-7	6,995	-0.10%
2018/11/07	10	16.48	10	16.70	16.75	0	7,063	0.00%
2018/11/06	4	16.66	7	16.34	16.30	-3	7,272	-0.04%
2018/11/01	1	16.40	13	16.18	16.40	-12	7,540	-0.16%
2018/10/31	5	15.20	10	15.49	15.70	-5	7,598	-0.07%
2018/10/30	3	14.90	0	0.00	14.95	3	7,590	0.04%
2018/10/29	13	15.03	7	15.34	15.35	6	7,595	0.08%
2018/10/26	2	15.00	16	15.54	15.60	-14	7,951	-0.18%
2018/10/25	1	14.70	10	14.70	14.40	-9	7,877	-0.11%
2018/10/24	8	15.73	0	0.00	15.60	8	7,892	0.10%
2018/10/23	5	15.97	0	0.00	15.90	5	8,105	0.06%
2018/10/22	11	16.25	0	0.00	16.60	11	8,737	0.13%
2018/10/19	0.1	16.45	21	16.06	16.35	-20.9	8,881	-0.24%
2018/10/18	0	0.00	2	16.35	16.35	-2	8,793	-0.02%
2018/10/17	10	16.85	0	0.00	16.35	10	8,833	0.11%
2018/10/16	8	16.66	0	0.00	16.55	8	9,085	0.09%
2018/10/15	4	16.40	0	0.00	16.35	4	9,239	0.04%
2018/10/12	4	16.68	0	0.00	16.90	4	9,365	0.04%
2018/10/11	4	17.20	0	0.00	17.10	4	9,529	0.04%
2018/10/09	60	19.81	81	19.64	19.00	-21	9,615	-0.22%
2018/10/08	6	20.73	0	0.00	20.75	6	9,751	0.06%
2018/10/05	12	21.33	5	20.45	20.85	7	10,078	0.07%
2018/10/03	10	22.45	11.1	22.66	22.30	-1.1	10,566	-0.01%
2018/09/28	0	0.00	1.2	23.04	22.80	-1.2	11,295	-0.01%
2018/09/27	4	22.55	1	22.60	22.65	3	11,474	0.03%
2018/09/26	0	0.00	8	22.59	22.40	-8	11,747	-0.07%
2018/09/25	24	21.74	6.1	21.81	22.40	17.9	11,930	0.15%
2018/09/21	7	21.35	5	21.25	21.35	2	12,137	0.02%
2018/09/20	8	21.38	0	0.00	21.00	8	12,721	0.06%
2018/09/19	5	21.85	5	21.80	21.70	0	12,984	0.00%
2018/09/18	0	0.00	2	21.20	21.25	-2	13,358	-0.01%
2018/09/17	2	20.95	0	0.00	21.30	2	13,956	0.01%
2018/09/14	14	21.04	19	21.28	21.05	-5	14,785	-0.03%
2018/09/13	33	20.74	33	20.59	20.55	0	16,738	0.00%
2018/09/12	0	0.00	12	20.55	20.40	-12	17,880	-0.07%
2018/09/11	26	21.08	20	20.95	21.25	6	18,847	0.03%
2018/09/10	1	21.80	0	0.00	20.85	1	19,986	0.01%
2018/09/07	1	21.70	1	21.95	21.90	0	20,432	0.00%
2018/09/06	6	23.21	11	23.07	22.95	-5	20,458	-0.02%
2018/09/05	0	0.00	2	23.00	22.95	-2	20,773	-0.01%
2018/09/03	4	22.51	0	0.00	22.25	4	21,380	0.02%
2018/08/30	0	0.00	1	22.85	22.85	-1	22,077	0.00%
2018/08/29	6	23.20	5	23.00	22.85	1	22,219	0.00%
2018/08/28	0	0.00	12	23.02	22.70	-12	22,516	-0.05%
2018/08/27	2	22.53	4	22.58	22.50	-2	22,837	-0.01%
2018/08/24	0	0.00	10	22.05	22.45	-10	23,645	-0.04%
2018/08/23	1	22.10	0	0.00	22.05	1	24,241	0.00%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/20	4	21.98	1	22.35	22.00	3	24,419	0.01%
2018/08/17	40	22.39	32	22.03	22.25	8	24,401	0.03%
2018/08/16	33	21.89	48	22.58	22.35	-15	24,380	-0.06%
2018/08/15	0	0.00	10	21.50	21.75	-10	24,083	-0.04%
2018/08/13	6	22.13	17	22.98	22.40	-11	23,859	-0.05%
2018/08/10	10	24.70	10	24.95	24.50	0	23,631	0.00%
2018/08/09	18	24.82	13	24.51	24.50	5	23,490	0.02%
2018/08/08	6	25.38	15	25.10	25.10	-9	23,518	-0.04%
2018/08/07	4	25.28	3	25.37	25.20	1	23,422	0.00%
2018/08/06	3	26.37	5	26.60	26.30	-2	23,274	-0.01%
2018/08/03	12	26.15	1	26.10	26.10	11	23,219	0.05%
2018/08/02	38	26.97	9	27.01	26.00	29	23,130	0.13%
2018/08/01	1	26.40	0	0.00	26.40	1	22,657	0.00%
2018/07/31	18	26.47	13	26.58	26.50	5	22,500	0.02%
2018/07/30	4	26.53	0	0.00	26.15	4	22,424	0.02%
2018/07/27	18	26.57	9	26.56	26.85	9	22,151	0.04%
2018/07/26	19	25.46	5	25.73	25.45	14	21,477	0.07%
2018/07/25	6	25.00	0	0.00	24.95	6	21,285	0.03%
2018/07/24	10	24.70	12	24.88	25.00	-2	21,245	-0.01%
2018/07/23	2	24.50	0	0.00	24.60	2	21,176	0.01%
2018/07/20	0	0.00	2	25.95	25.85	-2	20,869	-0.01%
2018/07/19	19	27.01	0	0.00	27.10	19	20,670	0.09%
2018/07/18	4	26.43	0	0.00	26.50	4	20,395	0.02%
2018/07/17	2	26.65	2	27.10	26.65	0	20,214	0.00%
2018/07/16	17	27.44	7	27.75	27.50	10	20,095	0.05%
2018/07/13	57	27.74	40	28.06	27.40	17	19,820	0.09%
2018/07/11	4	27.60	9	27.23	27.00	-5	19,339	-0.03%
2018/07/10	10	26.70	12	26.79	27.00	-2	18,959	-0.01%
2018/07/09	11	26.68	9	27.00	27.20	2	18,764	0.01%
2018/07/06	49	26.65	36	26.54	26.30	13	18,472	0.07%
2018/07/05	12	27.05	13	27.51	25.90	-1	18,151	-0.01%
2018/07/04	21	27.65	3	28.68	27.60	18	17,948	0.10%
2018/07/03	14	29.03	10	28.90	27.70	4	17,621	0.02%
2018/07/02	23	28.88	11	29.09	28.45	12	17,320	0.07%
2018/06/29	19	28.84	16	29.65	29.40	3	17,004	0.02%
2018/06/28	8	29.21	8	29.04	28.75	0	16,361	0.00%
2018/06/27	9	30.69	5	30.64	29.80	4	16,090	0.02%
2018/06/26	16	29.65	11	29.86	29.80	5	15,756	0.03%
2018/06/25	22	31.68	13	32.09	30.85	9	15,136	0.06%
2018/06/22	110.6	34.52	105	35.00	33.25	5.6	14,312	0.04%	大買/大賣/
2018/06/21	3	32.20	21.8	33.28	33.40	-18.8	12,210	-0.15%
2018/06/20	45	32.13	34	31.53	30.40	11	11,036	0.10%
2018/06/19	57	32.20	74	32.52	32.35	-17	9,988	-0.17%
2018/06/15	22	28.81	26	28.86	30.45	-4	8,619	-0.05%
2018/06/14	3	27.82	2	28.05	27.70	1	8,117	0.01%
2018/06/13	11	28.59	7	28.75	28.30	4	8,003	0.05%
2018/06/12	11	28.08	7	27.89	27.75	4	7,649	0.05%
2018/06/11	4	29.13	14	29.28	28.85	-10	7,406	-0.14%
2018/06/08	14	28.49	14	28.13	28.55	0	7,046	0.00%
2018/06/07	7	27.01	3	27.50	27.00	4	6,556	0.06%
2018/06/06	0	0.00	22	27.22	27.45	-22	6,469	-0.34%
2018/06/05	23	27.64	14	27.43	27.30	9	6,305	0.14%
2018/06/04	21	27.85	10	26.90	26.65	11	6,121	0.18%
2018/06/01	11	26.81	43.6	27.21	26.85	-32.6	5,703	-0.57%
2018/05/31	13	25.52	50	24.84	25.60	-37	4,897	-0.76%
2018/05/30	12	23.20	10	23.75	23.30	2	4,319	0.05%
2018/05/29	0	0.00	2	23.40	23.05	-2	4,252	-0.05%
2018/05/28	0	0.00	26.4	22.97	23.10	-26.4	4,333	-0.61%
2018/05/25	7	22.99	19	22.84	22.90	-12	4,493	-0.27%
2018/05/24	0	0.00	5	22.60	22.55	-5	4,402	-0.11%
2018/05/23	5	22.10	0	0.00	22.05	5	4,397	0.11%
2018/05/21	8	22.12	0	0.00	22.25	8	4,496	0.18%
2018/05/17	5	22.45	0	0.00	22.25	5	4,561	0.11%
2018/05/16	6	22.69	5	22.90	22.75	1	4,561	0.02%
2018/05/14	7	21.89	5	22.35	22.35	2	4,538	0.04%
2018/05/11	6	22.03	0	0.00	21.85	6	4,560	0.13%
2018/05/10	2	21.95	0	0.00	21.90	2	4,590	0.04%
2018/05/09	5	22.10	1	22.20	21.80	4	4,630	0.09%
2018/05/08	6	22.23	0	0.00	22.10	6	4,632	0.13%
2018/05/07	16	22.59	1	22.30	22.35	15	4,667	0.32%
2018/05/04	6	22.28	0	0.00	22.20	6	4,662	0.13%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,685	-0.02%
2018/05/02	0	0.00	1	22.20	22.15	-1	4,755	-0.02%
2018/04/30	1	22.10	0	0.00	22.10	1	4,789	0.02%
2018/04/27	2	22.05	0	0.00	22.05	2	4,875	0.04%
2018/04/26	15	22.19	0	0.00	22.10	15	4,977	0.30%
2018/04/25	4	22.21	0	0.00	22.35	4	5,028	0.08%
2018/04/24	1	21.90	0	0.00	22.40	1	5,308	0.02%
2018/04/23	11	23.50	8	24.13	22.85	3	5,385	0.06%
2018/04/20	0	0.00	3	23.10	23.55	-3	5,516	-0.05%
2018/04/19	0	0.00	26	23.02	23.30	-26	5,648	-0.46%
2018/04/18	0	0.00	1	22.75	22.50	-1	5,700	-0.02%
2018/04/17	8	22.04	20	22.30	22.00	-12	5,675	-0.21%
2018/04/16	1	22.55	0	0.00	22.50	1	5,651	0.02%
2018/04/13	25	22.75	20	22.85	22.85	5	5,658	0.09%
2018/04/11	6	22.91	0	0.00	22.75	6	5,807	0.10%
2018/04/10	23	23.42	2	23.45	23.35	21	5,975	0.35%
2018/04/09	10	22.90	21	22.90	23.20	-11	5,937	-0.19%
2018/04/03	12	22.53	22	22.71	23.05	-10	5,902	-0.17%
2018/04/02	1	22.45	0	0.00	22.45	1	5,921	0.02%
2018/03/31	10	22.90	1	22.85	22.90	9	5,933	0.15%
2018/03/30	10	23.45	3	23.22	23.05	7	6,017	0.12%
2018/03/29	16	22.95	21	22.86	23.00	-5	5,981	-0.08%
2018/03/28	0	0.00	6	22.00	22.20	-6	5,851	-0.10%
2018/03/26	10	21.50	1	21.55	21.40	9	5,804	0.16%
2018/03/23	10	21.39	75	21.29	21.40	-65	5,789	-1.12%
2018/03/22	1	22.75	0	0.00	22.30	1	5,800	0.02%
2018/03/21	7	22.93	5	22.92	22.75	2	5,777	0.03%
2018/03/20	0	0.00	1	22.75	23.15	-1	5,721	-0.02%
2018/03/19	1.2	22.65	0	0.00	22.65	1.2	5,656	0.02%
2018/03/16	0	0.00	5	23.35	23.00	-5	5,682	-0.09%
2018/03/15	6	23.53	0	0.00	23.50	6	5,752	0.10%
2018/03/14	6	23.74	0	0.00	23.80	6	5,802	0.10%
2018/03/13	10	24.09	10	24.50	24.05	0	5,946	0.00%
2018/03/12	12	23.88	7	23.97	24.25	5	6,021	0.08%
2018/03/09	11	23.68	0	0.00	23.65	11	6,071	0.18%
2018/03/08	100	24.02	32	24.18	23.80	68	6,163	1.10%
2018/03/07	13	23.79	8	23.95	23.45	5	6,081	0.08%
2018/03/05	4	23.38	0	0.00	22.90	4	6,385	0.06%
2018/03/02	1	23.70	0	0.00	23.85	1	6,628	0.02%
2018/03/01	2	23.80	5.6	24.14	24.30	-3.6	6,814	-0.05%
2018/02/27	14	23.96	14	23.82	23.30	0	7,022	0.00%
2018/02/26	0	0.00	2	23.30	23.25	-2	7,364	-0.03%
2018/02/23	5	23.50	12	23.38	23.15	-7	8,447	-0.08%
2018/02/22	0	0.00	5	22.75	23.05	-5	8,718	-0.06%
2018/02/21	0	0.00	5	22.33	22.45	-5	8,702	-0.06%
2018/02/12	0	0.00	2	22.08	21.55	-2	8,672	-0.02%
2018/02/09	12	21.70	2	21.95	21.85	10	8,696	0.11%
2018/02/08	0	0.00	5	22.06	22.15	-5	8,781	-0.06%
2018/02/07	12	21.63	1	22.00	21.50	11	8,779	0.13%
2018/02/06	7	21.70	0	0.00	21.20	7	8,748	0.08%
2018/01/30	2	22.90	0	0.00	22.85	2	9,326	0.02%
2018/01/29	3	23.00	0	0.00	22.85	3	9,389	0.03%
2018/01/26	0	0.00	2	23.10	23.20	-2	9,368	-0.02%
2018/01/25	0	0.00	2	23.60	23.20	-2	9,366	-0.02%
2018/01/24	0	0.00	3	23.18	23.20	-3	9,370	-0.03%
2018/01/23	0	0.00	11	23.37	23.10	-11	9,438	-0.12%
2018/01/22	8	23.82	0	0.00	23.25	8	9,375	0.09%
2018/01/19	1	23.40	0	0.00	23.50	1	9,315	0.01%
2018/01/18	1	23.80	0	0.00	23.55	1	9,269	0.01%
2018/01/17	0	0.00	2	23.43	23.30	-2	9,004	-0.02%
2018/01/16	3	23.17	1	23.80	23.30	2	8,980	0.02%
2018/01/15	0	0.00	13	22.62	23.25	-13	8,829	-0.15%
2018/01/12	0	0.00	24	22.24	22.20	-24	8,657	-0.28%
2018/01/10	19	21.30	0	0.00	21.15	19	8,606	0.22%
2018/01/09	3	21.70	0	0.00	21.40	3	8,630	0.03%
2018/01/05	2	22.45	7	22.50	22.45	-5	8,670	-0.06%
2018/01/04	59	23.16	92	22.95	23.10	-33	8,692	-0.38%
2018/01/03	4	21.58	0	0.00	21.70	4	8,776	0.05%
2018/01/02	3	21.18	0	0.00	21.30	3	9,028	0.03%