台亞 (2340)-康和-板橋券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	37.80	1	37.80	37.80	4	1,719	0.23%
2024/04/22	0	0.00	5	37.00	37.10	-5	1,765	-0.28%
2024/04/17	0	0.00	50	39.02	39.20	-50	1,725	-2.90%
2024/04/16	2	38.98	1.5	38.63	38.35	0.5	1,708	0.03%
2024/04/15	1	40.00	2	40.03	39.80	-1	1,686	-0.06%
2024/04/12	3.8	41.81	5	41.62	41.40	-1.2	1,656	-0.07%
2024/04/11	1	40.15	0	0.00	40.15	1	1,556	0.06%
2024/04/09	0	0.00	2	39.95	39.95	-2	1,564	-0.13%
2024/04/02	2	39.80	0	0.00	39.80	2	1,571	0.13%
2024/04/01	0	0.00	3	40.28	40.30	-3	1,575	-0.19%
2024/03/27	1	39.60	0	39.40	39.25	1	1,557	0.06%
2024/03/26	3	39.83	0	0.00	39.40	3	1,555	0.19%
2024/03/19	0	0.00	2	39.48	39.10	-2	1,607	-0.12%
2024/03/18	0.6	39.50	6	38.70	39.70	-5.4	1,625	-0.33%
2024/03/15	1	39.50	0	0.00	39.00	1	1,621	0.06%
2024/03/14	5	39.65	0	0.00	39.65	5	1,587	0.31%
2024/03/13	7	40.45	1	41.40	40.05	6	1,577	0.38%
2024/03/11	2	41.20	1	41.90	41.00	1	1,562	0.06%
2024/03/08	1	41.55	3	41.52	41.60	-2	1,574	-0.13%
2024/03/07	8	40.98	0	0.00	41.00	8	1,568	0.51%
2024/03/06	1	42.10	0	0.00	42.10	1	1,551	0.06%
2024/03/05	3	43.08	3	44.05	43.50	0	1,578	0.00%
2024/02/29	2	41.40	0.6	41.92	42.00	1.4	1,466	0.09%
2024/02/27	2	42.10	2	42.55	42.05	0	1,483	0.00%
2024/02/23	0	0.00	8	42.98	42.50	-8	1,572	-0.51%
2024/02/22	1	43.20	0	0.00	43.10	1	1,584	0.06%
2024/02/21	0	0.00	1	44.00	43.80	-1	1,574	-0.06%
2024/02/20	0.8	43.50	0	0.00	43.75	0.8	1,580	0.05%
2024/02/16	3	43.70	0	0.00	44.50	3	1,585	0.19%
2024/02/15	1	42.50	0	0.00	43.10	1	1,596	0.06%
2024/02/01	1	43.25	0	0.00	43.10	1	1,645	0.06%
2024/01/30	1	43.75	0	0.00	43.75	1	1,654	0.06%
2024/01/26	1	44.35	1	43.95	43.95	0	1,681	0.00%
2024/01/22	1	44.65	1	44.70	44.65	0	1,844	0.00%
2024/01/19	1	44.15	0	0.00	44.45	1	1,885	0.05%
2024/01/17	0.3	43.70	0	0.00	44.00	0.3	1,943	0.01%
2024/01/16	3	44.80	1	44.85	44.75	2	1,946	0.10%
2024/01/15	1	45.20	0	0.00	45.55	1	1,969	0.05%
2024/01/12	0	45.25	2	45.20	45.05	-2	2,003	-0.10%
2024/01/11	0.9	45.20	0	0.00	45.45	0.9	2,013	0.05%
2024/01/10	0.1	44.70	0	0.00	44.95	0.1	2,103	0.00%
2024/01/05	1	45.50	0	0.00	45.60	1	2,281	0.04%
2024/01/04	0.4	45.70	0	0.00	45.50	0.4	2,361	0.01%
2024/01/02	0	0.00	1	46.55	46.55	-1	2,546	-0.04%
2023/12/29	0	0.00	6	47.08	47.10	-6	2,622	-0.23%
2023/12/28	6	46.77	1	46.90	46.70	5	2,645	0.19%
2023/12/26	0.7	46.40	0	0.00	46.65	0.7	2,685	0.03%
2023/12/19	4	46.10	0	0.00	46.20	4	2,838	0.14%
2023/12/14	0	0.00	1	47.45	47.65	-1	2,976	-0.03%
2023/12/13	6.8	47.00	0	0.00	46.90	6.8	2,981	0.23%
2023/12/12	1	48.40	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0	0.00	1	47.90	47.90	-1	3,197	-0.03%
2023/12/06	0	0.00	0.2	48.90	48.20	-0.2	3,529	-0.01%
2023/12/05	2	48.50	0.3	48.45	48.40	1.7	3,561	0.05%
2023/12/04	0.1	49.40	2	49.87	49.65	-1.9	3,588	-0.05%
2023/12/01	1	49.40	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	6	49.76	49.90	-6	3,894	-0.15%
2023/11/29	2	49.08	1	49.35	49.35	1	3,954	0.03%
2023/11/28	0	0.00	14	48.66	49.00	-14	4,094	-0.34%
2023/11/27	0	0.00	11	48.63	48.20	-11	4,118	-0.27%
2023/11/24	6.4	48.45	3	49.35	48.35	3.4	4,190	0.08%
2023/11/22	4	47.43	2	47.10	47.55	2	4,312	0.05%
2023/11/21	0.7	46.60	26	46.82	46.90	-25.3	4,302	-0.59%
2023/11/20	0	0.00	5	46.50	46.50	-5	4,316	-0.12%
2023/11/17	1	46.15	0	0.00	46.10	1	4,337	0.02%
2023/11/16	0	0.00	5	45.60	45.75	-5	4,369	-0.11%
2023/11/15	0	0.00	15	45.83	45.60	-15	4,382	-0.34%
2023/11/14	2.7	45.92	0	0.00	45.70	2.7	4,420	0.06%
2023/11/13	3	45.12	0	0.00	44.75	3	4,445	0.07%
2023/11/10	3	44.65	11	45.08	44.60	-8	4,533	-0.18%
2023/11/09	8	46.55	10	46.20	45.80	-2	4,575	-0.04%
2023/11/08	0	0.00	1	47.00	46.95	-1	4,633	-0.02%
2023/11/03	3	47.03	1.5	47.12	46.75	1.5	4,847	0.03%
2023/11/02	1	46.30	0	0.00	46.90	1	4,919	0.02%
2023/11/01	2	45.48	5	46.03	45.70	-3	4,993	-0.06%
2023/10/31	10	45.68	3	46.97	44.80	7	5,042	0.14%
2023/10/30	2	47.40	0	0.00	46.90	2	5,120	0.04%
2023/10/27	3	48.02	0	0.00	47.25	3	5,187	0.06%
2023/10/26	2	48.85	2.2	48.58	48.10	-0.2	5,322	0.00%
2023/10/25	0	0.00	3	49.37	49.50	-3	5,425	-0.06%
2023/10/24	5	48.81	8	49.21	49.40	-3	5,755	-0.05%
2023/10/23	6.2	48.57	12	49.03	48.50	-5.8	6,152	-0.09%
2023/10/20	3.3	47.20	0	0.00	47.45	3.3	6,321	0.05%
2023/10/17	9	49.57	23	49.90	49.30	-14	6,596	-0.21%
2023/10/16	0.5	48.88	0	0.00	48.30	0.5	6,794	0.01%
2023/10/13	16.9	50.22	24	49.91	49.80	-7.1	7,357	-0.10%
2023/10/12	5	50.00	20	50.52	50.40	-15	8,013	-0.19%
2023/10/11	71	50.50	101	49.60	49.20	-30	8,379	-0.36%	大賣/
2023/10/06	2	48.83	0	0.00	49.10	2	8,543	0.02%
2023/10/05	0	0.00	3	49.12	48.90	-3	8,766	-0.03%
2023/10/04	11	46.90	5.4	47.02	47.30	5.6	10,054	0.06%
2023/10/03	0	0.00	5	48.55	47.70	-5	10,473	-0.05%
2023/09/28	0	0.00	2	47.75	47.45	-2	12,046	-0.02%
2023/09/27	1	47.55	1	47.20	47.05	0	12,237	0.00%
2023/09/25	0.6	48.35	2	49.10	48.60	-1.4	12,575	-0.01%
2023/09/21	1	47.45	0	0.00	47.15	1	12,811	0.01%
2023/09/20	6	47.62	1.3	47.67	47.30	4.7	13,091	0.04%
2023/09/19	5	48.70	0	0.00	48.30	5	13,853	0.04%
2023/09/18	0	0.00	1	50.70	50.00	-1	14,751	-0.01%
2023/09/15	8	50.70	0	0.00	50.40	8	15,108	0.05%
2023/09/14	3	49.67	16	50.44	51.40	-13	15,231	-0.09%
2023/09/13	19	51.15	14	50.53	49.60	5	15,111	0.03%
2023/09/12	2.1	49.68	0	0.00	50.00	2.1	14,922	0.01%
2023/09/11	6	49.40	0	0.00	48.90	6	14,856	0.04%
2023/09/07	2.2	49.58	0	0.00	49.45	2.2	14,814	0.01%
2023/09/06	0	0.00	3	51.40	50.50	-3	14,803	-0.02%
2023/09/05	4	51.08	2	49.75	51.00	2	14,632	0.01%
2023/09/04	12	48.30	0.1	49.00	48.10	11.9	14,442	0.08%
2023/09/01	5	51.02	4.8	51.04	50.20	0.2	14,339	0.00%
2023/08/31	6.4	48.72	0	0.00	49.05	6.4	14,215	0.05%
2023/08/30	0	0.00	3	49.90	49.20	-3	14,254	-0.02%
2023/08/29	8.5	49.09	0.3	48.75	49.60	8.2	14,161	0.06%
2023/08/28	13	47.56	0	0.00	46.80	13	13,961	0.09%
2023/08/25	0	0.00	2	48.05	48.05	-2	13,914	-0.01%
2023/08/24	13	48.38	1	49.25	48.25	12	13,895	0.09%
2023/08/23	1	48.30	0	0.00	48.40	1	13,859	0.01%
2023/08/22	7	48.04	2	47.85	47.60	5	13,827	0.04%
2023/08/21	1	48.45	1	48.65	48.45	0	13,785	0.00%
2023/08/18	1	49.10	0	0.00	48.10	1	13,768	0.01%
2023/08/17	4	48.77	2	49.35	49.35	2	13,716	0.01%
2023/08/16	10	48.52	5	48.00	48.65	5	13,666	0.04%
2023/08/15	5	49.65	0	0.00	49.50	5	13,569	0.04%
2023/08/14	11	47.87	0	0.00	47.60	11	13,488	0.08%
2023/08/11	2	49.25	0	0.00	48.70	2	13,417	0.01%
2023/08/10	14	49.98	1.3	50.03	49.10	12.7	13,362	0.10%
2023/08/09	6.3	50.50	1	51.10	51.30	5.3	13,247	0.04%
2023/08/08	0	0.00	10	51.05	51.20	-10	13,188	-0.08%
2023/08/07	5	49.71	1	50.90	50.60	4	13,114	0.03%
2023/08/04	6.6	51.35	0.6	50.60	51.30	6	13,008	0.05%
2023/08/02	13.3	53.31	10	52.10	52.00	3.3	12,926	0.03%
2023/08/01	3	53.90	0	0.00	53.20	3	12,783	0.02%
2023/07/31	8.6	54.46	1	54.90	53.90	7.6	12,688	0.06%
2023/07/28	7	52.76	4.1	52.91	53.20	2.9	12,507	0.02%
2023/07/27	8	53.94	7.2	54.41	53.00	0.8	12,373	0.01%
2023/07/26	9.2	55.48	32.2	55.29	54.70	-23	12,012	-0.19%
2023/07/25	6.2	54.23	7	54.67	54.20	-0.8	11,587	-0.01%
2023/07/24	1	53.60	1	53.10	53.50	0	11,384	0.00%
2023/07/21	0.2	52.69	3	52.57	53.10	-2.8	11,262	-0.03%
2023/07/20	2.8	53.27	18	53.32	53.50	-15.2	11,164	-0.14%
2023/07/19	24.4	53.99	4	54.48	53.20	20.4	11,038	0.18%
2023/07/18	100.3	55.58	11.1	55.29	53.30	89.3	10,768	0.83%
2023/07/17	35.3	55.37	79.1	57.58	57.30	-43.8	10,186	-0.43%
2023/07/14	2.8	53.11	22	53.65	53.70	-19.2	9,505	-0.20%
2023/07/13	11.1	52.08	19.2	51.81	51.00	-8.1	9,074	-0.09%
2023/07/12	63	51.17	2	51.10	50.60	61	8,779	0.69%
2023/07/11	38.2	52.99	29	52.82	51.50	9.2	8,502	0.11%
2023/07/10	2	50.60	3.2	50.82	52.10	-1.2	7,151	-0.02%
2023/07/07	26.1	48.37	14.2	48.27	47.45	11.8	6,714	0.18%
2023/07/06	9.2	48.86	33	48.50	50.00	-23.9	6,010	-0.40%
2023/07/05	21.2	46.31	21.1	45.72	45.50	0.2	5,113	0.00%
2023/07/04	6	45.32	14.4	45.29	45.40	-8.4	4,913	-0.17%
2023/07/03	14	44.86	1	44.60	44.45	13	4,714	0.28%
2023/06/30	6	43.77	6	43.81	44.25	0	4,562	0.00%
2023/06/29	8	43.49	6	43.53	43.35	2	4,455	0.04%
2023/06/28	15	44.64	12	44.07	43.65	3	4,366	0.07%
2023/06/27	27.4	46.03	13	45.53	44.80	14.4	4,307	0.33%
2023/06/26	21	46.68	24	47.54	48.70	-3	3,701	-0.08%
2023/06/21	0	0.00	19.8	43.99	44.30	-19.8	2,798	-0.71%
2023/06/20	3.6	39.74	6	39.47	40.30	-2.4	2,432	-0.10%
2023/06/19	2.2	38.73	13	38.19	38.80	-10.8	2,247	-0.48%
2023/06/16	10	37.40	0	0.00	37.45	10	2,185	0.46%
2023/06/15	0	0.00	7	37.81	37.85	-7	2,158	-0.32%
2023/06/14	3.2	38.36	2	38.23	38.30	1.2	2,150	0.05%
2023/06/13	2	38.28	1	37.75	37.75	1	2,123	0.05%
2023/06/12	6	38.28	0	0.00	38.25	6	2,097	0.29%
2023/06/09	0	37.60	2	37.45	37.50	-2	2,049	-0.10%
2023/06/07	5	37.75	0	0.00	37.70	5	2,073	0.24%
2023/06/06	13.6	37.91	2	38.13	38.25	11.6	2,072	0.56%
2023/06/05	1.6	38.04	26	38.24	37.80	-24.4	2,059	-1.18%
2023/06/02	0	0.00	21	36.85	36.70	-21	2,001	-1.05%
2023/06/01	5	36.65	0	0.00	36.65	5	2,022	0.25%
2023/05/31	0.3	36.50	1	36.55	36.85	-0.7	2,079	-0.03%
2023/05/30	1.4	36.31	0	0.00	36.35	1.4	2,197	0.06%
2023/05/29	10	36.33	0	0.00	36.30	10	2,223	0.45%
2023/05/25	1	35.90	2	35.95	35.80	-1	2,268	-0.04%
2023/05/22	1	35.35	0	0.00	35.95	1	2,408	0.04%
2023/05/12	3	34.20	0.3	34.48	34.30	2.7	2,438	0.11%
2023/05/11	3	34.20	0.3	34.48	33.80	2.7	2,447	0.11%
2023/05/08	0	0.00	1.3	35.40	35.15	-1.3	2,453	-0.05%
2023/05/05	3	35.37	0	0.00	35.50	3	2,471	0.12%
2023/05/03	0.3	34.90	0	0.00	35.10	0.3	2,567	0.01%
2023/04/26	0	0.00	20	33.95	34.40	-20	2,646	-0.76%
2023/04/25	12	35.34	0	0.00	34.35	12	2,631	0.46%
2023/04/21	2	36.30	0	0.00	36.15	2	2,575	0.08%
2023/04/20	3	37.03	5	37.35	37.00	-2	2,548	-0.08%
2023/04/19	20	37.98	0	0.00	37.75	20	2,530	0.79%
2023/04/18	0	0.00	20	38.33	38.05	-20	2,503	-0.80%
2023/04/17	1	38.15	70	38.18	38.15	-69	2,508	-2.75%
2023/04/13	1	38.70	5	38.45	38.40	-4	2,464	-0.16%
2023/04/12	1	39.00	5	38.95	38.90	-4	2,446	-0.16%
2023/04/11	2	38.90	0	0.00	39.00	2	2,438	0.08%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0	0.00	0	38.55	39.55	0	2,410	0.00%
2023/03/31	0	0.00	5	39.05	38.80	-5	2,381	-0.21%
2023/03/30	5	38.80	0	0.00	38.70	5	2,365	0.21%
2023/03/29	10	39.03	2	38.55	38.60	8	2,351	0.34%
2023/03/28	13	41.04	0	0.00	39.70	13	2,267	0.57%
2023/03/27	140	39.53	8	39.93	41.50	132	2,000	6.60%	大買/鉅額交易
2023/03/24	2	39.25	13	39.05	38.95	-11	1,781	-0.62%
2023/03/23	2	38.10	0	0.00	38.00	2	1,716	0.12%
2023/03/20	1	37.00	0	0.00	37.25	1	1,729	0.06%
2023/03/13	0	0.00	3.3	36.48	37.30	-3.3	1,963	-0.17%
2023/03/10	0	0.00	0.5	37.64	37.40	-0.5	1,995	-0.03%
2023/03/09	0	38.30	0	0.00	38.15	0	2,020	0.00%
2023/03/07	1.8	38.25	10	38.15	38.15	-8.2	2,013	-0.41%
2023/03/03	11	37.62	5	37.59	37.60	6	2,013	0.30%
2023/03/02	11.1	38.12	13	38.62	38.45	-1.9	2,013	-0.10%
2023/03/01	0.9	37.66	2	37.10	37.90	-1.1	2,128	-0.05%
2023/02/23	0	37.75	1.1	38.10	38.10	-1	2,218	-0.05%
2023/02/22	1	37.55	0	37.70	37.45	1	2,305	0.04%
2023/02/21	12.1	38.52	0.4	38.84	38.45	11.7	2,324	0.50%
2023/02/20	3.3	38.69	2	39.03	39.00	1.3	2,431	0.05%
2023/02/17	1.1	37.67	0	0.00	37.75	1.1	2,523	0.04%
2023/02/14	1	37.20	1	37.80	37.05	0	2,649	0.00%
2023/02/13	0	0.00	0.1	36.45	36.50	-0.1	2,674	0.00%
2023/02/10	0	0.00	0.5	36.75	36.30	-0.5	2,691	-0.02%
2023/02/07	1	37.25	0	0.00	37.20	1	2,720	0.04%
2023/02/03	1	38.55	1	38.00	37.95	0	2,713	0.00%
2023/02/02	2.3	38.46	1	38.35	38.35	1.3	2,707	0.05%
2023/02/01	0	0.00	1	37.80	37.90	-1	2,694	-0.04%
2023/01/31	0.6	37.66	5	36.86	38.00	-4.4	2,665	-0.17%
2023/01/30	0	36.42	5	36.55	36.35	-5	2,626	-0.19%
2023/01/17	0	0.00	0	35.25	35.30	0	2,624	0.00%
2023/01/16	0.5	34.40	1	34.55	34.65	-0.5	2,630	-0.02%
2023/01/12	0.2	34.80	0	0.00	35.00	0.2	2,701	0.01%
2023/01/10	0	0.00	1	35.05	35.00	-1	2,729	-0.04%
2023/01/09	0.5	34.90	5	35.05	35.10	-4.5	2,749	-0.16%
2023/01/05	9	34.58	5.2	35.36	34.00	3.8	2,815	0.14%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/30	1.2	33.83	0	0.00	33.75	1.2	2,863	0.04%
2022/12/29	1	33.90	0	0.00	33.85	1	2,870	0.03%
2022/12/26	5	35.10	0	0.00	34.90	5	2,914	0.17%
2022/12/16	6	36.45	0.1	36.40	36.15	5.9	3,214	0.19%
2022/12/15	0.1	36.75	0	0.00	36.75	0.1	3,208	0.00%
2022/12/13	0.5	35.60	0	0.00	35.85	0.5	3,212	0.02%
2022/12/12	1	35.55	0.5	36.50	36.00	0.5	3,228	0.02%
2022/12/08	2	36.60	2	36.58	36.50	0	3,232	0.00%
2022/12/07	6	37.03	1.4	37.19	36.85	4.6	3,243	0.14%
2022/12/06	1	37.90	1	38.40	37.85	0	3,268	0.00%
2022/12/05	1.1	39.15	1	39.55	39.40	0.1	3,330	0.00%
2022/12/02	0.7	38.04	0	0.00	38.30	0.7	3,271	0.02%
2022/11/30	1	36.65	2	36.65	36.95	-1	3,250	-0.03%
2022/11/29	5	36.30	0	36.60	36.60	5	3,294	0.15%
2022/11/28	5.2	36.51	0	40.30	36.75	5.2	3,316	0.16%
2022/11/24	0	0.00	1	36.80	36.65	-1	3,290	-0.03%
2022/11/23	19	36.98	21.5	37.01	36.60	-2.5	3,246	-0.08%
2022/11/22	0.5	38.50	0	0.00	38.70	0.5	3,034	0.02%
2022/11/21	1	37.60	2	37.60	37.60	-1	2,956	-0.03%
2022/11/18	2	38.95	3	38.32	38.10	-1	2,923	-0.03%
2022/11/17	5	37.60	0	0.00	37.75	5	2,822	0.18%
2022/11/16	3.5	37.49	3.8	37.53	37.40	-0.3	2,798	-0.01%
2022/11/15	4	36.76	2.3	36.86	37.00	1.7	2,721	0.06%
2022/11/14	0.6	34.89	0	0.00	36.20	0.6	2,624	0.02%
2022/11/11	5	33.90	0.3	34.85	34.05	4.7	2,554	0.19%
2022/11/09	0.5	33.70	3	34.12	34.15	-2.5	2,602	-0.10%
2022/11/08	0	33.80	0	0.00	33.10	0	2,621	0.00%
2022/11/07	0	0.00	1	33.60	33.30	-1	2,663	-0.04%
2022/11/03	0	0.00	1	32.55	32.80	-1	2,673	-0.04%
2022/10/31	0.2	31.40	0	0.00	31.65	0.2	2,788	0.01%
2022/10/28	0	0.00	0	31.10	30.80	0	2,827	0.00%
2022/10/27	0	0.00	1	31.30	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	0	31.15	30.75	0	2,872	0.00%
2022/10/25	2	30.99	0	0.00	30.75	2	2,887	0.07%
2022/10/24	1.5	31.52	1	32.25	31.55	0.5	2,901	0.02%
2022/10/20	0	0.00	1	31.64	31.25	-1	2,974	-0.03%
2022/10/19	0	32.50	3	32.60	32.25	-3	2,972	-0.10%
2022/10/17	0.7	30.80	0.2	31.00	32.15	0.4	3,099	0.01%
2022/10/14	1.3	31.69	1	31.95	31.65	0.3	3,210	0.01%
2022/10/13	0.2	30.65	1	30.70	30.50	-0.8	3,314	-0.02%
2022/10/12	3	32.15	0	0.00	32.10	3	3,364	0.09%
2022/10/11	0	0.00	0.1	32.95	32.55	-0.1	3,409	0.00%
2022/10/06	0.1	34.35	3	34.40	34.45	-2.9	3,522	-0.08%
2022/10/03	2	33.28	0	0.00	33.45	2	3,676	0.05%
2022/09/30	0	32.60	1	33.25	33.60	-1	3,801	-0.03%
2022/09/29	2	32.53	2	32.73	32.55	0	3,888	0.00%
2022/09/28	1	32.10	2	32.33	31.60	-1	3,954	-0.03%
2022/09/27	5	32.71	4	32.95	33.40	1	4,109	0.02%
2022/09/26	1	33.90	4	32.79	32.50	-3	4,227	-0.07%
2022/09/23	0	0.00	2	36.08	36.00	-2	4,334	-0.05%
2022/09/22	1	35.85	0	0.00	36.45	1	4,518	0.02%
2022/09/21	3	36.60	4	36.29	36.65	-1	4,602	-0.02%
2022/09/20	0	0.00	1	36.75	36.75	-1	4,740	-0.02%
2022/09/19	6	36.25	0	0.00	36.45	6	4,946	0.12%
2022/09/14	3	36.35	6	36.74	37.30	-3	5,910	-0.05%
2022/09/13	1	37.75	13	37.45	37.50	-12	6,074	-0.20%
2022/09/12	16	38.92	2	39.60	38.40	14	6,270	0.22%
2022/09/08	2	36.13	5	36.20	36.40	-3	6,348	-0.05%
2022/09/07	2	36.10	0	0.00	35.60	2	6,623	0.03%
2022/09/05	10	38.13	0	0.00	37.15	10	6,876	0.15%
2022/09/02	0	0.00	1	38.10	38.50	-1	7,001	-0.01%
2022/08/30	1	38.70	0	0.00	39.10	1	7,886	0.01%
2022/08/26	2	39.93	0	0.00	39.80	2	8,492	0.02%
2022/08/25	1	40.00	0	0.00	39.80	1	9,188	0.01%
2022/08/22	4	39.95	0	0.00	40.10	4	11,237	0.04%
2022/08/16	0	0.00	2	40.88	40.70	-2	11,130	-0.02%
2022/08/15	1	40.75	0.2	41.20	40.80	0.8	11,143	0.01%
2022/08/12	1	40.05	4	40.71	41.20	-3	11,166	-0.03%
2022/08/11	0	0.00	1	39.90	39.70	-1	11,140	-0.01%
2022/08/10	3	39.03	2	38.90	38.90	1	11,184	0.01%
2022/08/09	1	39.85	4	39.78	39.65	-3	11,203	-0.03%
2022/08/08	6	39.88	8	40.08	40.05	-2	11,223	-0.02%
2022/08/05	1	39.60	0	0.00	39.85	1	11,343	0.01%
2022/08/04	6	39.18	3	38.68	39.10	3	11,348	0.03%
2022/08/03	2	38.78	2	39.18	38.75	0	11,312	0.00%
2022/08/02	1	39.20	1	39.70	39.20	0	11,308	0.00%
2022/07/29	0	0.00	10	41.05	41.15	-10	11,289	-0.09%
2022/07/27	1	40.85	2	40.60	40.85	-1	11,250	-0.01%
2022/07/26	0	0.00	2	41.78	41.10	-2	11,223	-0.02%
2022/07/25	0	0.00	11	41.87	41.80	-11	11,202	-0.10%
2022/07/22	6	42.88	42	42.56	42.40	-36	11,193	-0.32%
2022/07/21	15	42.55	6	43.43	43.45	9	11,161	0.08%
2022/07/20	9	44.37	5.1	44.41	44.40	3.9	11,102	0.04%
2022/07/19	8	44.29	9	43.82	43.80	-1	11,091	-0.01%
2022/07/18	13	43.27	22	42.61	43.25	-9	11,075	-0.08%
2022/07/15	3	42.20	3	41.98	41.85	0	11,042	0.00%
2022/07/14	23	41.52	5.1	40.71	41.65	17.9	11,009	0.16%
2022/07/13	0	0.00	2.1	41.18	40.80	-2.1	11,000	-0.02%
2022/07/12	1	39.70	10	40.42	40.45	-9	10,947	-0.08%
2022/07/11	1	40.65	10	40.53	40.55	-9	10,942	-0.08%
2022/07/08	6	41.17	7	40.73	40.85	-1	10,944	-0.01%
2022/07/07	10	38.83	8	39.70	40.05	2	10,860	0.02%
2022/07/06	12	39.85	33	39.53	39.05	-21	10,826	-0.19%
2022/07/05	56.2	40.33	17	40.77	40.20	39.2	10,868	0.36%
2022/07/04	8	39.48	66	39.09	38.85	-58	10,705	-0.54%
2022/07/01	15	42.12	20	40.42	39.90	-5	10,667	-0.05%
2022/06/30	15	43.24	0	0.00	42.70	15	10,524	0.14%
2022/06/29	5	46.25	11	46.40	46.15	-6	10,373	-0.06%
2022/06/28	8	47.72	1	48.70	47.10	7	10,326	0.07%
2022/06/27	6	48.78	7	49.08	48.65	-1	10,273	-0.01%
2022/06/24	30	48.47	54	48.99	48.80	-24	10,231	-0.23%
2022/06/23	8	47.74	9	47.40	48.50	-1	9,794	-0.01%
2022/06/22	37.2	46.85	5	47.34	46.75	32.2	9,687	0.33%
2022/06/21	32	47.50	10	47.56	48.60	22	9,599	0.23%
2022/06/20	18	46.96	2	46.50	45.80	16	9,709	0.16%
2022/06/17	6	46.29	10	45.75	46.80	-4	9,488	-0.04%
2022/06/16	31	48.50	15	49.03	47.15	16	9,363	0.17%
2022/06/15	9	47.56	2.1	48.41	47.35	6.9	9,158	0.07%
2022/06/14	7	47.59	2	47.85	48.40	5	9,169	0.05%
2022/06/13	8.1	48.87	11	49.23	48.10	-2.9	9,114	-0.03%
2022/06/10	10.1	50.67	6	50.43	50.60	4.1	9,056	0.04%
2022/06/09	13	50.44	12	50.54	50.50	1	8,894	0.01%
2022/06/08	4	48.94	5	49.09	48.70	-1	8,469	-0.01%
2022/06/07	12	48.88	6	48.90	48.80	6	8,479	0.07%
2022/06/06	35	50.34	25.3	50.42	50.00	9.7	8,288	0.12%
2022/06/02	20	51.02	16	51.58	50.60	4	8,129	0.05%
2022/06/01	29	50.32	9	50.42	50.00	20	7,600	0.26%
2022/05/31	37.7	48.18	42	48.36	50.30	-4.3	6,714	-0.06%
2022/05/30	1	45.80	15	44.72	45.80	-14	5,834	-0.24%
2022/05/27	2	43.38	1	43.35	43.65	1	5,739	0.02%
2022/05/26	3	43.33	1	43.75	43.00	2	5,817	0.03%
2022/05/25	1	43.20	3	42.92	43.20	-2	5,965	-0.03%
2022/05/24	1	42.95	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	43.60	0	0.00	43.55	1	6,396	0.02%
2022/05/20	7	43.90	0	0.00	44.05	7	6,548	0.11%
2022/05/19	0	0.00	4	42.43	43.55	-4	6,553	-0.06%
2022/05/18	0	0.00	0.1	43.90	43.50	-0.1	6,682	0.00%
2022/05/17	2	42.23	2	42.48	43.10	0	6,691	0.00%
2022/05/16	5	42.05	2	42.13	41.90	3	6,777	0.04%
2022/05/13	3	42.45	17	42.34	41.95	-14	6,828	-0.21%
2022/05/11	2	41.05	1	41.10	40.85	1	6,905	0.01%
2022/05/10	4	40.63	6	40.68	41.50	-2	7,104	-0.03%
2022/05/09	3	41.22	2	40.98	40.75	1	7,344	0.01%
2022/05/06	14	41.84	2.3	41.78	42.25	11.7	7,460	0.16%
2022/05/05	3	42.92	2	43.03	42.65	1	7,665	0.01%
2022/05/04	0	0.00	2	42.65	42.45	-2	7,867	-0.03%
2022/05/03	1	41.50	2	41.75	41.95	-1	8,044	-0.01%
2022/04/29	0	0.00	12	42.09	41.55	-12	8,241	-0.15%
2022/04/27	1	40.35	2	40.98	41.85	-1	8,699	-0.01%
2022/04/26	2	42.65	0	0.00	42.25	2	8,838	0.02%
2022/04/25	7	41.76	4	41.64	42.10	3	9,042	0.03%
2022/04/22	9	44.41	1	43.90	43.55	8	9,409	0.09%
2022/04/21	4	45.66	0	0.00	45.45	4	9,586	0.04%
2022/04/20	1	46.35	3	46.47	46.35	-2	9,805	-0.02%
2022/04/19	0	0.00	3	46.08	45.50	-3	10,088	-0.03%
2022/04/18	1	45.25	1	46.00	45.30	0	10,580	0.00%
2022/04/15	3	45.72	0	0.00	45.50	3	10,885	0.03%
2022/04/14	8	46.98	4	46.70	47.00	4	11,347	0.04%
2022/04/13	0	0.00	1.5	46.96	47.05	-1.5	11,752	-0.01%
2022/04/11	13	46.40	0	0.00	45.75	13	13,037	0.10%
2022/04/08	2	48.45	0.1	48.55	48.00	2	13,488	0.01%
2022/04/07	6.2	49.53	64	50.38	48.15	-57.8	14,407	-0.40%
2022/04/06	6	49.68	40	49.50	49.65	-34	15,531	-0.22%
2022/04/01	1	50.50	60	50.43	50.40	-59	16,793	-0.35%
2022/03/31	12	51.44	3	51.67	51.30	9	19,660	0.05%
2022/03/30	9	52.34	2	52.80	52.00	7	20,665	0.03%
2022/03/29	53.5	53.09	1	52.90	53.00	52.5	21,925	0.24%
2022/03/28	1	51.60	52	51.49	51.90	-51	22,116	-0.23%
2022/03/25	3	51.90	6	51.88	52.40	-3	22,363	-0.01%
2022/03/24	6	51.02	6	51.37	51.10	0	22,424	0.00%
2022/03/23	11.6	52.44	9	53.04	52.40	2.6	22,703	0.01%
2022/03/22	1	50.80	0	0.00	51.10	1	22,945	0.00%
2022/03/21	60	51.16	0	0.00	51.10	60	24,027	0.25%
2022/03/18	2	50.55	6	50.62	51.60	-4	25,459	-0.02%
2022/03/17	3.2	50.07	6	50.08	50.50	-2.8	26,729	-0.01%
2022/03/16	3.4	48.54	1	49.15	48.35	2.4	26,812	0.01%
2022/03/15	3	48.93	1	48.15	47.80	2	27,012	0.01%
2022/03/14	3.2	50.07	1	50.50	50.00	2.2	27,261	0.01%
2022/03/11	0	0.00	1	50.00	49.60	-1	27,802	0.00%
2022/03/10	9	50.22	5	50.80	50.50	4	28,360	0.01%
2022/03/08	2	49.45	1	50.50	49.10	1	30,203	0.00%
2022/03/07	2.5	50.18	3	50.38	50.40	-0.5	30,733	0.00%
2022/03/04	3	52.40	4	53.18	52.40	-1	31,520	0.00%
2022/03/03	5	53.84	0	0.00	53.80	5	32,830	0.02%
2022/03/02	4	53.43	8	52.73	53.70	-4	33,938	-0.01%
2022/03/01	7	53.37	5	53.22	53.40	2	35,137	0.01%
2022/02/25	16	52.44	4	52.38	52.30	12	37,255	0.03%
2022/02/24	30	54.07	8	54.61	52.60	22	40,766	0.05%
2022/02/23	6.5	56.59	23	56.55	56.60	-16.5	42,878	-0.04%
2022/02/22	3	54.80	7	54.71	54.80	-4	43,918	-0.01%
2022/02/21	1	56.40	2	56.20	56.40	-1	45,811	0.00%
2022/02/18	2	56.45	2	56.45	57.20	0	46,154	0.00%
2022/02/17	2	57.65	1	57.50	57.50	1	46,513	0.00%
2022/02/16	8.4	58.44	6	58.45	58.00	2.4	47,318	0.01%
2022/02/15	1.5	58.03	1	58.30	57.30	0.5	47,641	0.00%
2022/02/14	10	58.10	12	58.28	57.20	-2	47,884	0.00%
2022/02/11	2	60.30	0	0.00	60.50	2	48,076	0.00%
2022/02/10	4	60.10	1	60.10	59.80	3	48,477	0.01%
2022/02/09	7	60.04	4	60.65	60.80	3	48,567	0.01%
2022/02/08	3	59.57	1	59.70	59.70	2	48,745	0.00%
2022/02/07	6.3	57.60	7	59.50	60.00	-0.7	49,269	0.00%
2022/01/26	1	58.59	0	0.00	58.40	1	49,721	0.00%
2022/01/25	0	0.00	1	59.60	58.70	-1	50,911	0.00%
2022/01/24	0.7	59.60	1	60.70	61.00	-0.3	51,498	0.00%
2022/01/21	4	60.90	15	60.93	59.80	-11	52,429	-0.02%
2022/01/20	18	62.12	4	61.70	62.00	14	53,055	0.03%
2022/01/19	4	61.68	3	61.37	61.00	1	53,683	0.00%
2022/01/18	8.2	62.04	9	62.13	61.60	-0.8	54,666	0.00%
2022/01/17	29	63.69	26.1	64.06	63.20	2.9	55,207	0.01%
2022/01/14	19.1	61.41	19	61.53	61.40	0.1	55,154	0.00%
2022/01/13	12	62.57	10	61.89	61.60	2	55,372	0.00%
2022/01/12	16	63.50	12	63.52	62.80	4	55,322	0.01%
2022/01/11	26	63.86	26	63.42	63.40	0	55,071	0.00%
2022/01/10	3	65.60	3	66.63	66.50	0	54,632	0.00%
2022/01/07	16	66.27	10	66.38	65.50	6	54,392	0.01%
2022/01/06	1	68.90	3	69.00	69.00	-2	53,960	0.00%
2022/01/05	25.2	69.23	43	69.37	68.50	-17.8	53,581	-0.03%
2022/01/04	108	71.47	75.2	72.64	70.30	32.8	53,064	0.06%	大買/
2022/01/03	53.1	70.52	50	71.03	70.50	3.1	52,246	0.01%
2021/12/30	247.7	71.92	235	71.81	71.10	12.7	51,688	0.02%	大買/大賣/
2021/12/29	84.1	76.15	70.1	75.51	74.60	14	50,773	0.03%
2021/12/28	36.1	77.99	46	78.31	78.80	-9.9	49,592	-0.02%
2021/12/27	149.1	76.85	145.3	77.08	79.40	3.8	48,366	0.01%	大買/大賣/
2021/12/24	32.2	71.06	79.5	72.43	73.20	-47.3	45,544	-0.10%
2021/12/23	8	65.61	36.4	66.51	66.60	-28.4	44,612	-0.06%
2021/12/22	9	61.16	14	61.91	60.60	-5	43,443	-0.01%
2021/12/21	14	60.39	17	60.82	60.70	-3	43,194	-0.01%
2021/12/20	12	59.88	12	60.54	59.50	0	43,139	0.00%
2021/12/17	20	60.23	10	61.26	59.90	10	43,014	0.02%
2021/12/16	52	61.06	41	61.43	60.80	11	42,667	0.03%
2021/12/15	28	60.46	34.3	60.73	60.20	-6.3	42,222	-0.01%
2021/12/14	158.8	62.87	118.2	60.28	58.80	40.6	41,165	0.10%	大買/大賣/
2021/12/13	33.2	61.48	49.8	62.49	65.10	-16.6	39,739	-0.04%
2021/12/10	8	57.93	28.2	58.53	59.20	-20.2	38,546	-0.05%
2021/12/09	29	58.40	28	58.81	58.40	1	38,445	0.00%
2021/12/08	43	57.59	85	58.04	57.80	-42	38,359	-0.11%
2021/12/07	29	58.71	8	59.75	57.30	21	38,225	0.05%
2021/12/06	12	59.80	29	60.05	60.10	-17	38,178	-0.04%
2021/12/03	17.1	59.42	27	60.24	58.80	-9.9	38,406	-0.03%
2021/12/02	35.2	59.93	30.7	60.59	58.90	4.5	38,061	0.01%
2021/12/01	66	59.24	37	59.47	59.30	29	37,228	0.08%
2021/11/30	46	58.82	27	59.12	58.40	19	36,781	0.05%
2021/11/29	44.5	57.66	52.2	58.70	58.10	-7.7	36,132	-0.02%
2021/11/26	77.6	57.26	71.5	56.84	56.20	6.1	35,381	0.02%
2021/11/25	15	61.18	28	60.89	59.80	-13	34,391	-0.04%
2021/11/24	109.1	59.82	119	60.03	59.90	-9.9	33,367	-0.03%	大買/大賣/
2021/11/23	173.7	61.20	217.1	61.56	58.00	-43.4	31,285	-0.14%	大買/大賣/
2021/11/22	80	59.07	46.8	58.24	60.20	33.2	27,831	0.12%
2021/11/19	25.8	52.87	32.8	53.47	55.90	-7	25,730	-0.03%
2021/11/18	38.2	51.31	57.9	51.86	50.90	-19.7	24,571	-0.08%
2021/11/17	5	46.91	18	48.41	48.95	-13	22,569	-0.06%
2021/11/16	1	43.30	8.3	43.99	44.50	-7.3	22,202	-0.03%
2021/11/15	35.2	44.59	46.6	45.22	45.00	-11.4	21,760	-0.05%
2021/11/12	18.9	43.24	16	43.00	42.50	2.9	20,994	0.01%
2021/11/11	21.8	43.18	2	42.03	41.90	19.8	20,704	0.10%
2021/11/10	26.5	42.36	12	42.28	42.30	14.5	20,562	0.07%
2021/11/09	5	44.71	3	43.52	43.05	2	20,345	0.01%
2021/11/08	4	43.26	4	43.75	43.30	0	19,935	0.00%
2021/11/05	1	43.65	2	43.60	44.25	-1	19,840	-0.01%
2021/11/04	3	45.90	5	44.84	44.05	-2	19,551	-0.01%
2021/11/03	18.4	44.23	15	44.21	44.05	3.4	19,115	0.02%
2021/11/02	50.1	48.17	15	47.06	46.00	35.1	18,691	0.19%
2021/11/01	18.3	45.30	53	46.76	47.15	-34.7	17,461	-0.20%
2021/10/29	23.3	43.79	23	43.30	42.90	0.3	17,005	0.00%
2021/10/28	56	42.40	54	42.32	43.30	2	16,930	0.01%
2021/10/27	49	40.36	64.9	40.43	41.50	-15.9	16,440	-0.10%
2021/10/26	77	39.50	64.9	39.32	39.35	12.1	15,907	0.08%
2021/10/25	11.2	36.98	18	36.75	37.20	-6.8	15,100	-0.05%
2021/10/22	4	34.68	6	34.82	35.00	-2	14,817	-0.01%
2021/10/21	16	33.64	20	34.08	34.35	-4	15,629	-0.03%
2021/10/20	3	33.25	5	33.15	33.15	-2	16,319	-0.01%
2021/10/18	1	32.10	0	0.00	31.60	1	17,486	0.01%
2021/10/15	0	0.00	1	31.55	31.70	-1	17,672	-0.01%
2021/10/14	2	29.95	1	30.50	30.65	1	17,911	0.01%
2021/10/12	2	30.80	0	0.00	30.50	2	18,708	0.01%
2021/10/08	10	31.70	4	31.35	31.40	6	18,897	0.03%
2021/10/07	0	0.00	3	31.75	31.75	-3	19,261	-0.02%
2021/10/06	1	31.55	0	0.00	30.85	1	19,944	0.01%
2021/10/05	2	30.98	1.1	30.18	31.20	0.9	21,018	0.00%
2021/10/04	2	31.23	2	30.78	30.60	0	21,183	0.00%
2021/10/01	1	32.00	30	31.50	31.00	-29	21,362	-0.14%
2021/09/29	14	33.09	6	33.44	32.70	8	21,726	0.04%
2021/09/28	8	34.34	0	0.00	34.40	8	22,125	0.04%
2021/09/27	9	34.71	7	34.74	35.15	2	22,318	0.01%
2021/09/23	5	33.76	1	33.85	33.65	4	22,170	0.02%
2021/09/22	1	33.80	4	33.24	33.80	-3	22,122	-0.01%
2021/09/17	0	0.00	1	34.05	34.15	-1	22,064	0.00%
2021/09/16	0	0.00	1	34.05	34.05	-1	22,044	0.00%
2021/09/15	15.3	34.70	13	34.95	34.60	2.3	22,044	0.01%
2021/09/14	5	34.62	3.3	34.40	34.25	1.7	22,006	0.01%
2021/09/13	25	35.68	12	35.76	35.00	13	21,963	0.06%
2021/09/10	6.8	35.16	7.1	35.14	35.05	-0.3	21,796	0.00%
2021/09/09	40.1	34.85	43.3	34.93	35.10	-3.2	21,640	-0.01%
2021/09/08	17.6	35.77	25.1	35.82	35.80	-7.5	21,064	-0.04%
2021/09/07	7	34.71	9.5	34.39	34.50	-2.5	20,233	-0.01%
2021/09/06	18.1	35.85	32	36.08	35.70	-13.9	19,932	-0.07%
2021/09/03	46	34.67	1.8	34.67	34.60	44.2	19,723	0.22%
2021/09/02	16	34.90	2	34.98	35.05	14	19,553	0.07%
2021/09/01	6	35.28	13	35.19	35.05	-7	19,291	-0.04%
2021/08/31	1	34.10	31	34.04	34.90	-30	18,676	-0.16%
2021/08/30	2.7	34.80	9.3	34.67	34.95	-6.6	18,520	-0.04%
2021/08/27	18	33.80	6	34.00	34.20	12	18,296	0.07%
2021/08/26	4	33.79	2.5	33.50	33.95	1.5	18,220	0.01%
2021/08/25	2	33.10	7	33.29	33.30	-5	18,089	-0.03%
2021/08/24	14	32.16	7	31.86	32.10	7	17,832	0.04%
2021/08/23	1.3	31.56	2	32.00	32.00	-0.7	17,822	0.00%
2021/08/20	1.3	30.60	1	31.00	30.80	0.3	18,063	0.00%
2021/08/19	32.4	31.62	1	31.15	30.60	31.4	18,015	0.17%
2021/08/18	1	30.46	0	0.00	31.45	1	17,955	0.01%
2021/08/17	0	0.00	1	30.90	30.20	-1	17,881	-0.01%
2021/08/16	4.9	31.42	15	31.57	31.50	-10.1	17,755	-0.06%
2021/08/13	4	32.31	4	31.50	30.90	0	17,571	0.00%
2021/08/12	15	32.07	5	32.17	32.25	10	17,435	0.06%
2021/08/11	0.5	32.40	1	31.40	31.50	-0.5	17,353	0.00%
2021/08/10	0.5	33.13	4	33.04	32.70	-3.5	17,194	-0.02%
2021/08/09	5	33.55	16	33.39	32.90	-11	17,162	-0.06%
2021/08/06	8.3	35.20	6	34.28	34.20	2.3	16,985	0.01%
2021/08/05	0	0.00	8.4	35.23	35.35	-8.4	16,826	-0.05%
2021/08/04	6.2	35.29	12	34.92	35.20	-5.8	16,783	-0.03%
2021/08/03	35.3	35.45	12	35.65	35.25	23.3	16,579	0.14%
2021/08/02	2.6	33.13	2	33.23	33.95	0.6	15,619	0.00%
2021/07/30	24.6	32.27	8	32.21	31.90	16.6	15,409	0.11%
2021/07/29	1	33.40	15	33.18	33.20	-14	15,081	-0.09%
2021/07/28	5	32.58	2	33.00	33.10	3	14,744	0.02%
2021/07/27	29.7	35.65	28.9	35.67	34.50	0.8	14,372	0.01%
2021/07/26	34	35.13	45	36.03	36.85	-11	13,250	-0.08%
2021/07/23	42.1	33.94	56.9	34.39	33.50	-14.8	12,168	-0.12%
2021/07/22	9.5	32.35	10	32.69	32.25	-0.5	11,089	0.00%
2021/07/21	14.3	31.93	12	32.57	31.80	2.3	10,951	0.02%
2021/07/20	18	31.73	23	31.42	31.60	-5	10,773	-0.05%
2021/07/19	9.2	32.77	42	32.99	32.85	-32.8	10,488	-0.31%
2021/07/16	8.1	32.32	18	33.20	33.50	-9.9	10,219	-0.10%
2021/07/15	6.1	31.85	6	31.74	32.20	0.1	9,787	0.00%
2021/07/14	6.6	31.45	52	31.59	31.85	-45.4	9,616	-0.47%
2021/07/13	29.1	31.21	7	30.91	30.60	22.1	9,333	0.24%
2021/07/12	23.2	30.72	44.9	31.58	32.70	-21.6	8,683	-0.25%
2021/07/09	2.2	29.38	4	29.49	29.75	-1.8	7,700	-0.02%
2021/07/08	3.4	29.22	3	29.30	29.15	0.4	7,673	0.01%
2021/07/07	9.5	29.10	7	28.70	28.65	2.5	7,633	0.03%
2021/07/06	3	28.98	8	28.65	28.70	-5	7,628	-0.07%
2021/07/05	12.6	28.57	21	28.14	29.60	-8.4	8,143	-0.10%
2021/07/02	15.4	27.20	5	26.97	27.10	10.4	8,141	0.13%
2021/07/01	4	26.41	4	26.85	26.85	0	8,055	0.00%
2021/06/30	0.5	25.65	0	0.00	25.55	0.5	8,003	0.01%
2021/06/29	0	0.00	1	25.65	25.55	-1	8,133	-0.01%
2021/06/28	1.1	25.63	1	25.70	25.80	0.1	8,426	0.00%
2021/06/25	0	0.00	1.1	25.50	25.30	-1.1	8,628	-0.01%
2021/06/23	10	26.25	4	26.05	26.45	6	8,696	0.07%
2021/06/21	0.1	25.60	32	25.46	25.80	-31.9	9,128	-0.35%
2021/06/18	0.3	25.55	3	26.12	25.55	-2.7	9,212	-0.03%
2021/06/16	2	25.48	2	25.45	25.55	0	9,866	0.00%
2021/06/15	0.9	25.32	0.2	25.75	25.30	0.7	10,129	0.01%
2021/06/11	2	25.40	6.2	26.09	25.25	-4.2	10,181	-0.04%
2021/06/10	9	27.48	6	27.16	27.60	3	9,897	0.03%
2021/06/09	1.1	27.32	0	0.00	27.10	1.1	9,890	0.01%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/07	0.5	26.80	1.1	26.67	26.90	-0.6	10,093	-0.01%
2021/06/04	2	27.00	2	27.00	26.90	0	10,082	0.00%
2021/06/02	10.2	27.42	13	27.23	27.20	-2.8	10,094	-0.03%
2021/06/01	1.4	27.01	1	26.95	26.95	0.4	10,036	0.00%
2021/05/31	0	0.00	1.5	26.97	26.90	-1.5	10,033	-0.01%
2021/05/28	23.6	27.00	19	27.12	27.15	4.6	10,001	0.05%
2021/05/27	1.7	25.44	0	0.00	25.70	1.7	9,780	0.02%
2021/05/26	1.2	25.51	2	25.70	25.70	-0.8	9,824	-0.01%
2021/05/25	1	25.55	1	25.45	25.35	0	9,895	0.00%
2021/05/24	1.4	25.01	0	0.00	25.20	1.4	10,065	0.01%
2021/05/20	3	24.73	40.1	24.64	24.20	-37.1	10,250	-0.36%
2021/05/19	1	24.40	20	24.50	24.45	-19	10,338	-0.18%
2021/05/18	30	24.00	2.5	24.06	24.15	27.5	10,530	0.26%
2021/05/17	14	22.24	1	23.35	22.40	13	10,595	0.12%
2021/05/14	6	24.73	1	24.00	24.00	5	10,546	0.05%
2021/05/13	0	0.00	0.8	24.47	24.20	-0.8	10,585	-0.01%
2021/05/12	50.8	24.78	30.1	25.55	24.70	20.7	10,569	0.20%
2021/05/11	0.1	27.20	0.1	26.90	26.55	0	10,587	0.00%
2021/05/10	5	28.00	8	27.98	27.90	-3	10,513	-0.03%
2021/05/07	18	27.27	12	27.30	27.35	6	10,485	0.06%
2021/05/06	1	26.15	0	0.00	25.85	1	10,462	0.01%
2021/05/05	6	25.81	1.2	25.92	25.50	4.8	10,442	0.05%
2021/05/04	3.5	25.42	3	26.15	25.60	0.5	10,514	0.01%
2021/05/03	4.4	27.26	0.7	27.12	26.90	3.7	10,491	0.04%
2021/04/29	5.9	28.47	6.4	28.24	28.15	-0.4	10,423	0.00%
2021/04/28	3.2	28.39	6	28.53	28.60	-2.8	10,438	-0.03%
2021/04/27	0	0.00	1	28.25	28.20	-1	10,458	-0.01%
2021/04/26	7.1	28.27	10	28.55	28.65	-2.9	10,405	-0.03%
2021/04/23	0	0.00	1	27.85	27.70	-1	10,388	-0.01%
2021/04/22	1.3	28.08	1	27.85	27.60	0.3	10,447	0.00%
2021/04/21	50	28.38	0.2	28.55	28.30	49.8	10,542	0.47%
2021/04/20	0	0.00	6	28.63	28.65	-6	10,545	-0.06%
2021/04/19	1.5	28.45	5.9	28.35	28.50	-4.4	10,572	-0.04%
2021/04/16	4	28.24	5	28.15	28.25	-1	10,665	-0.01%
2021/04/15	8	27.83	0	0.00	27.70	8	10,711	0.07%
2021/04/14	2.5	27.81	8.2	28.68	27.90	-5.6	10,749	-0.05%
2021/04/13	0.2	29.80	4.1	29.24	28.70	-3.9	10,927	-0.04%
2021/04/12	2.6	29.88	25	29.48	29.75	-22.4	11,308	-0.20%
2021/04/09	65.4	30.43	34.4	30.40	29.60	31	11,947	0.26%
2021/04/08	15.9	29.72	31.1	30.29	30.90	-15.2	12,027	-0.13%
2021/04/07	0.8	27.60	9	28.04	28.10	-8.2	11,542	-0.07%
2021/04/06	0.7	27.35	2	27.33	27.35	-1.3	11,432	-0.01%
2021/04/01	30.1	26.90	40	26.66	27.05	-9.9	11,418	-0.09%
2021/03/31	27	26.93	2.8	27.12	26.70	24.2	11,300	0.21%
2021/03/30	7	27.58	7.5	27.65	27.95	-0.5	11,016	0.00%
2021/03/29	0	0.00	1	27.35	27.30	-1	10,850	-0.01%
2021/03/26	0	0.00	6	27.30	27.25	-6	10,830	-0.06%
2021/03/25	23.1	27.49	15.6	27.76	27.20	7.5	10,817	0.07%
2021/03/24	1.5	27.21	7	27.35	27.45	-5.5	10,479	-0.05%
2021/03/23	13.4	26.69	5	26.72	26.85	8.4	10,356	0.08%
2021/03/22	11.1	26.88	11.2	26.93	26.75	-0.1	10,288	0.00%
2021/03/19	17.5	27.04	24	26.95	27.20	-6.5	10,123	-0.06%
2021/03/18	23.4	26.49	7	26.51	26.50	16.4	9,739	0.17%
2021/03/17	4.6	25.80	15	25.84	26.10	-10.4	9,588	-0.11%
2021/03/16	2.6	25.91	2	25.85	25.70	0.6	9,729	0.01%
2021/03/15	5.6	25.76	0.3	25.90	25.90	5.3	9,881	0.05%
2021/03/12	1	25.50	3	26.00	25.50	-2	9,969	-0.02%
2021/03/11	1.3	24.97	23.6	24.97	25.70	-22.3	9,966	-0.22%
2021/03/09	1.9	24.19	1	24.55	24.55	0.9	10,186	0.01%
2021/03/08	2	24.30	0	0.00	24.35	2	10,719	0.02%
2021/03/05	16	24.55	0.1	24.85	24.65	15.9	11,068	0.14%
2021/03/04	7	24.79	0.6	24.90	24.95	6.4	11,414	0.06%
2021/03/03	0.7	24.60	1	24.75	24.95	-0.3	11,482	0.00%
2021/03/02	7	24.98	0	0.00	24.60	7	11,645	0.06%
2021/02/26	0	25.40	1	25.40	25.30	-1	11,756	-0.01%
2021/02/25	6	25.35	1	25.70	25.25	5	11,837	0.04%
2021/02/24	11	25.80	6.1	26.14	25.40	4.9	11,988	0.04%
2021/02/23	9.5	25.83	8.1	26.09	26.35	1.4	11,981	0.01%
2021/02/22	2.6	25.97	4	25.75	26.15	-1.4	12,074	-0.01%
2021/02/19	2	25.60	35.5	25.75	25.70	-33.5	12,055	-0.28%
2021/02/18	6.5	26.20	2	26.50	26.25	4.5	12,131	0.04%
2021/02/17	0.5	25.74	12.7	25.96	26.05	-12.2	12,121	-0.10%
2021/02/05	8	25.67	4	25.61	25.60	4	12,578	0.03%
2021/02/04	21.6	25.89	14	25.90	25.95	7.6	12,680	0.06%
2021/02/03	15	25.57	0	0.00	25.45	15	12,924	0.12%
2021/02/02	1	25.50	26	25.60	25.45	-25	13,386	-0.19%
2021/02/01	4.5	24.69	1	24.95	24.85	3.5	14,406	0.02%
2021/01/29	0.3	25.10	2	25.28	25.15	-1.7	14,806	-0.01%
2021/01/28	1.4	25.23	7	25.41	25.15	-5.6	14,904	-0.04%
2021/01/27	0	0.00	40	24.76	24.85	-40	15,139	-0.26%
2021/01/26	8.5	24.89	85	25.42	24.80	-76.5	15,196	-0.50%
2021/01/25	1.5	24.22	7	24.90	24.85	-5.5	15,185	-0.04%
2021/01/22	21.3	23.99	2	23.70	23.95	19.3	15,139	0.13%
2021/01/21	1.8	23.52	3	23.77	23.35	-1.2	15,182	-0.01%
2021/01/20	9	23.14	1.1	24.15	23.05	7.9	15,175	0.05%
2021/01/19	22	24.24	1	24.15	23.80	21	15,085	0.14%
2021/01/18	4.1	23.55	3	23.70	23.75	1.1	15,108	0.01%
2021/01/15	8	24.18	44	24.15	24.05	-36	15,123	-0.24%
2021/01/14	14.1	24.40	12.3	24.75	24.80	1.9	15,096	0.01%
2021/01/13	18	24.66	5.4	24.83	24.70	12.6	15,049	0.08%
2021/01/12	19.4	24.95	33	25.02	24.75	-13.7	15,234	-0.09%
2021/01/11	62.1	24.90	2	24.90	25.20	60.1	15,393	0.39%
2021/01/08	7	23.94	0.1	24.10	23.90	6.9	15,538	0.04%
2021/01/07	20.5	24.57	4	24.34	24.30	16.5	15,576	0.11%
2021/01/06	46.8	24.85	52.4	25.02	24.45	-5.6	15,510	-0.04%
2021/01/05	44	25.82	27.1	26.29	25.75	16.9	15,273	0.11%
2021/01/04	113	28.42	16.4	28.14	27.80	96.6	14,962	0.65%	大買/
2020/12/31	36.8	27.46	59	27.13	27.50	-22.2	14,568	-0.15%
2020/12/30	0	0.00	1	26.20	26.10	-1	14,136	-0.01%
2020/12/29	6.3	26.09	1	26.50	25.90	5.3	14,326	0.04%
2020/12/28	15.4	25.80	13	25.75	26.10	2.4	14,586	0.02%
2020/12/25	12	25.53	2	25.65	25.40	10	14,543	0.07%
2020/12/24	2	25.40	0	0.00	25.45	2	14,607	0.01%
2020/12/23	0.5	24.94	2	25.53	25.45	-1.5	14,752	-0.01%
2020/12/22	1	24.65	20	25.25	24.65	-19	15,000	-0.13%
2020/12/21	19	24.94	29	25.17	25.20	-10	15,175	-0.07%
2020/12/18	23	25.43	27	25.31	25.25	-4	15,504	-0.03%
2020/12/17	1	25.70	16	25.67	25.75	-15	15,653	-0.10%
2020/12/16	3	25.82	56	25.84	25.70	-53	15,755	-0.34%
2020/12/15	27	25.61	7	25.41	25.30	20	15,938	0.13%
2020/12/14	2	25.60	0	0.00	25.45	2	16,493	0.01%
2020/12/11	0.4	25.20	33	25.53	25.35	-32.6	17,086	-0.19%
2020/12/10	8	26.85	1	27.25	26.20	7	17,026	0.04%
2020/12/09	27	26.74	77	26.75	26.80	-50	16,917	-0.30%
2020/12/08	3	26.22	16	26.25	26.30	-13	16,901	-0.08%
2020/12/07	4	25.84	5	26.02	25.75	-1	17,114	-0.01%
2020/12/04	5	25.84	1	25.75	25.65	4	17,178	0.02%
2020/12/03	41.5	25.95	58	26.22	25.90	-16.5	17,163	-0.10%
2020/12/02	64	26.26	35	26.15	25.90	29	17,221	0.17%
2020/12/01	29.6	26.28	73	26.67	27.40	-43.4	16,952	-0.26%
2020/11/30	52.9	26.24	5	26.62	26.45	47.9	16,989	0.28%
2020/11/27	0	0.00	42	26.00	26.00	-42	16,838	-0.25%
2020/11/26	16	26.26	48	25.99	25.95	-32	16,774	-0.19%
2020/11/25	28.5	25.80	56	25.96	25.90	-27.5	16,702	-0.16%
2020/11/24	0	0.00	6	25.65	25.45	-6	16,736	-0.04%
2020/11/23	11.4	26.24	37	26.07	25.90	-25.6	16,634	-0.15%
2020/11/20	43	25.64	7.4	25.86	25.90	35.6	16,545	0.22%
2020/11/19	20	25.98	0	0.00	25.60	20	16,404	0.12%
2020/11/18	10	25.55	0	0.00	25.55	10	16,242	0.06%
2020/11/17	7	25.64	15	25.62	25.50	-8	16,190	-0.05%
2020/11/16	4	25.34	8	25.53	25.40	-4	16,241	-0.02%
2020/11/13	29.5	25.83	10	25.65	25.40	19.5	16,136	0.12%
2020/11/12	16	25.28	8.1	25.50	25.55	7.9	15,588	0.05%
2020/11/11	11	25.62	17	25.37	25.80	-6	15,443	-0.04%
2020/11/10	21.7	25.36	39	25.45	25.65	-17.3	15,136	-0.11%
2020/11/09	50.1	25.11	85.3	25.02	25.45	-35.1	14,738	-0.24%
2020/11/06	20	24.37	7	24.29	24.05	13	13,787	0.09%
2020/11/05	2	23.75	0.5	24.00	23.80	1.5	13,374	0.01%
2020/11/04	24	23.99	75	23.69	24.15	-51	13,225	-0.39%
2020/11/03	20	22.90	5	23.10	23.00	15	12,940	0.12%
2020/11/02	2.5	22.22	1	22.65	22.60	1.5	12,862	0.01%
2020/10/30	9	22.67	0	0.00	22.50	9	12,787	0.07%
2020/10/29	16	23.10	0	0.00	23.05	16	12,790	0.13%
2020/10/28	0	0.00	21	24.06	23.50	-21	12,706	-0.17%
2020/10/27	0.3	23.50	1	23.80	23.70	-0.7	12,616	-0.01%
2020/10/26	0	0.00	2	23.90	23.80	-2	12,579	-0.02%
2020/10/23	11	23.72	0	0.00	23.90	11	12,499	0.09%
2020/10/21	16	24.02	1.3	23.95	23.95	14.7	12,368	0.12%
2020/10/20	15	23.98	1	24.25	24.25	14	12,191	0.11%
2020/10/19	8	23.78	13	23.78	23.70	-5	11,909	-0.04%
2020/10/16	24	23.48	30	23.56	23.75	-6	11,684	-0.05%
2020/10/15	16	23.08	11	23.35	23.25	5	11,341	0.04%
2020/10/14	3	23.37	12	23.38	23.15	-9	11,182	-0.08%
2020/10/13	4.1	23.19	2	23.25	23.25	2.1	11,078	0.02%
2020/10/12	12	23.51	0	0.00	23.15	12	10,932	0.11%
2020/10/08	14	24.41	5	24.36	24.10	9	10,798	0.08%
2020/10/07	21.5	24.60	36	24.59	24.90	-14.5	10,403	-0.14%
2020/10/06	19	24.02	18	24.22	24.30	1	9,940	0.01%
2020/10/05	8	23.94	22	23.92	23.85	-14	9,677	-0.14%
2020/09/30	36	23.04	31	23.19	23.15	5	9,333	0.05%
2020/09/29	0	0.00	2	22.85	22.90	-2	9,299	-0.02%
2020/09/28	5	23.20	13	22.73	22.80	-8	9,225	-0.09%
2020/09/25	121	22.89	41	23.61	22.10	80	9,048	0.88%	大買/
2020/09/24	22	23.55	85	23.48	23.35	-63	8,732	-0.72%
2020/09/23	102.1	23.30	110	23.65	23.90	-7.9	8,482	-0.09%	大買/大賣/
2020/09/22	59.1	23.00	34	22.60	23.05	25.1	8,076	0.31%
2020/09/21	8	23.33	0	0.00	22.95	8	7,808	0.10%
2020/09/18	13	23.99	67	24.21	23.70	-54	7,652	-0.71%
2020/09/17	93	24.74	46	24.59	24.45	47	7,420	0.63%
2020/09/16	53.5	23.88	30	24.35	24.90	23.5	6,735	0.35%
2020/09/15	1	23.40	10	23.55	23.50	-9	6,104	-0.15%
2020/09/14	11	22.75	8	22.86	23.00	3	6,058	0.05%
2020/09/11	22	23.54	12	23.77	23.25	10	6,000	0.17%
2020/09/10	20	24.01	13	24.16	23.90	7	5,929	0.12%
2020/09/09	11.5	23.26	39	23.93	24.60	-27.5	5,562	-0.49%
2020/09/08	18.5	23.58	32	23.63	23.90	-13.5	5,395	-0.25%
2020/09/07	20.5	23.74	32	23.98	23.80	-11.5	5,279	-0.22%
2020/09/04	39.5	23.36	1	23.65	23.80	38.5	5,070	0.76%
2020/09/03	30	22.59	31	23.22	23.90	-1	4,904	-0.02%
2020/09/02	30	22.22	13	22.05	22.00	17	4,534	0.37%
2020/09/01	3	20.85	0	0.00	21.00	3	4,361	0.07%
2020/08/31	6	21.35	0	0.00	21.35	6	4,373	0.14%
2020/08/28	2	22.10	13	21.95	21.85	-11	4,302	-0.26%
2020/08/27	2	20.90	0	0.00	21.00	2	4,095	0.05%
2020/08/26	8	21.51	14	21.50	21.05	-6	4,081	-0.15%
2020/08/25	2.5	21.09	12	21.03	21.00	-9.5	3,940	-0.24%
2020/08/24	5.5	20.36	5	20.45	20.60	0.5	3,921	0.01%
2020/08/21	13.5	20.50	4	20.55	20.70	9.5	3,915	0.24%
2020/08/20	0	0.00	4	19.81	20.00	-4	3,870	-0.10%
2020/08/14	0.5	20.55	2	20.55	20.70	-1.5	3,770	-0.04%
2020/08/13	53	20.56	84	20.61	20.45	-31	3,770	-0.82%
2020/08/12	237	21.07	209	20.90	21.35	28	3,641	0.77%	大買/大賣/
2020/08/11	1	20.20	1	20.60	20.15	0	3,415	0.00%
2020/08/07	0	0.00	13	20.70	20.85	-13	3,447	-0.38%
2020/08/06	0.5	20.10	3	20.27	20.20	-2.5	3,382	-0.07%
2020/08/05	0.5	20.20	2	20.48	20.30	-1.5	3,367	-0.04%
2020/08/04	4	20.48	13	20.40	20.45	-9	3,359	-0.27%
2020/07/27	0	0.00	10	19.00	18.90	-10	3,315	-0.30%
2020/07/21	1	19.75	0	0.00	19.80	1	3,277	0.03%
2020/07/20	9	19.40	2	19.20	19.50	7	3,290	0.21%
2020/07/17	1	20.00	0	0.00	19.65	1	3,288	0.03%
2020/07/15	12	20.20	5	19.80	20.00	7	3,286	0.21%
2020/07/14	1	20.25	1	20.30	20.05	0	3,130	0.00%
2020/07/13	9.1	20.82	4	20.43	20.30	5.1	3,099	0.16%
2020/07/10	0.5	20.55	0	0.00	20.70	0.5	3,026	0.02%
2020/07/09	2.5	20.98	0	0.00	21.00	2.5	3,015	0.08%
2020/07/08	2	21.20	0	0.00	21.00	2	2,996	0.07%
2020/07/07	0	0.00	2	20.75	20.75	-2	2,959	-0.07%
2020/07/03	0	0.00	10	20.61	20.65	-10	2,938	-0.34%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/07/01	0.5	20.40	1	20.70	20.50	-0.5	2,947	-0.02%
2020/06/30	1.5	20.27	0	0.00	20.50	1.5	2,937	0.05%
2020/06/29	0	0.00	3	19.95	20.15	-3	2,924	-0.10%
2020/06/24	2	20.25	6.5	20.20	20.15	-4.5	2,910	-0.16%
2020/06/23	1.5	20.05	0	0.00	20.10	1.5	2,902	0.05%
2020/06/18	4	20.10	5	20.16	20.25	-1	2,864	-0.03%
2020/06/17	13.5	19.89	1	19.90	20.00	12.5	2,800	0.45%
2020/06/11	4	21.48	6	21.47	21.20	-2	2,710	-0.07%
2020/06/10	3	22.00	6	21.93	21.70	-3	2,663	-0.11%
2020/06/09	7	21.08	0	0.00	21.00	7	2,574	0.27%
2020/06/08	2	21.80	7	21.90	21.55	-5	2,575	-0.19%
2020/06/02	2	21.50	0	0.00	21.45	2	2,420	0.08%
2020/06/01	1	21.35	0	0.00	21.35	1	2,400	0.04%
2020/05/29	4	21.53	0	0.00	21.15	4	2,385	0.17%
2020/05/28	6	21.27	0	0.00	21.35	6	2,354	0.25%
2020/05/27	5	21.22	3	21.07	21.05	2	2,351	0.09%
2020/05/26	1	21.35	0	0.00	21.40	1	2,379	0.04%
2020/05/25	5	21.84	5	21.84	22.10	0	2,320	0.00%
2020/05/22	6	21.41	17	21.16	21.00	-11	2,187	-0.50%
2020/05/21	4	21.33	3	21.25	21.15	1	2,142	0.05%
2020/05/20	0	0.00	3	21.02	21.00	-3	2,122	-0.14%
2020/05/19	0.5	20.55	0	0.00	20.70	0.5	2,108	0.02%
2020/05/18	0	0.00	2	20.70	20.55	-2	2,107	-0.09%
2020/05/15	7	21.21	0	0.00	20.60	7	2,104	0.33%
2020/05/14	2.5	21.26	0	0.00	21.40	2.5	2,064	0.12%
2020/05/13	1	21.60	0	0.00	21.70	1	2,062	0.05%
2020/05/11	2	22.15	2	22.13	22.45	0	2,102	0.00%
2020/05/08	7	22.06	1	21.80	21.80	6	2,108	0.28%
2020/05/06	18	22.05	19	22.17	21.95	-1	2,138	-0.05%
2020/05/05	0	0.00	1	21.35	21.65	-1	2,093	-0.05%
2020/04/30	0	0.00	2	21.55	21.55	-2	2,151	-0.09%
2020/04/24	0	0.00	12	21.15	21.10	-12	2,283	-0.53%
2020/04/23	0.5	21.00	3	20.55	21.10	-2.5	2,272	-0.11%
2020/04/17	0	0.00	10	20.70	20.00	-10	2,265	-0.44%
2020/04/15	5	20.55	25	20.59	20.50	-20	2,290	-0.87%
2020/04/14	2	20.10	2	20.18	20.35	0	2,308	0.00%
2020/04/13	0	0.00	0	19.60	19.70	0	2,334	0.00%
2020/04/10	0	0.00	4	19.25	19.45	-4	2,347	-0.17%
2020/04/01	0.5	18.00	0	0.00	18.15	0.5	2,397	0.02%
2020/03/31	0	0.00	2	17.85	17.85	-2	2,461	-0.08%
2020/03/25	0	0.00	11	17.51	17.25	-11	2,519	-0.44%
2020/03/24	2	16.55	14	16.35	16.65	-12	2,570	-0.47%
2020/03/23	1	15.70	1	15.75	15.80	0	2,618	0.00%
2020/03/20	0	0.00	3	15.30	15.45	-3	2,736	-0.11%
2020/03/19	14.5	14.40	0	0.00	14.05	14.5	2,891	0.50%
2020/03/18	2	15.70	0	0.00	15.55	2	2,878	0.07%
2020/03/17	6	16.08	0	0.00	16.05	6	2,928	0.20%
2020/03/16	1	17.15	0	0.00	16.85	1	2,923	0.03%
2020/03/13	11.5	17.19	1	17.70	17.55	10.5	2,944	0.35%
2020/03/12	39	20.01	2	19.35	19.00	37	2,900	1.28%
2020/03/11	3	21.40	10	21.75	21.00	-7	2,910	-0.24%
2020/03/10	10	21.10	0	0.00	21.55	10	2,924	0.34%
2020/03/09	2	21.93	0	0.00	21.30	2	2,924	0.07%
2020/03/06	2	22.95	0	0.00	22.90	2	2,952	0.07%
2020/03/05	0.5	22.80	1	22.95	22.90	-0.5	2,981	-0.02%
2020/03/04	1.5	22.47	0	0.00	22.70	1.5	2,997	0.05%
2020/03/02	2	22.15	0	0.00	22.20	2	3,025	0.07%
2020/02/27	8	23.52	1	22.75	22.55	7	3,040	0.23%
2020/02/20	2	23.65	0	0.00	23.80	2	3,058	0.07%
2020/02/18	0	0.00	1	23.65	23.80	-1	3,088	-0.03%
2020/02/14	0.5	23.55	2	23.45	23.70	-1.5	3,168	-0.05%
2020/02/13	0	0.00	6	23.42	23.30	-6	3,157	-0.19%
2020/02/11	0	0.00	19	23.09	23.05	-19	3,138	-0.61%
2020/02/06	3	22.85	32	22.91	22.90	-29	3,109	-0.93%
2020/02/05	2	22.40	0	0.00	22.55	2	3,090	0.06%
2020/02/04	120	22.24	0	0.00	22.45	120	3,069	3.91%	大買/鉅額交易
2020/02/03	11	21.10	11.5	21.43	21.45	-0.5	3,090	-0.02%
2020/01/31	10	22.51	25	22.38	22.30	-15	3,243	-0.46%
2020/01/30	17	22.74	0	0.00	22.65	17	3,218	0.53%
2020/01/20	0	0.00	1	25.15	25.15	-1	3,198	-0.03%
2020/01/17	0.5	24.90	0	0.00	25.00	0.5	3,234	0.02%
2020/01/16	0	0.00	1.7	24.97	25.05	-1.7	3,256	-0.05%
2020/01/15	0.1	24.80	0	0.00	24.90	0.1	3,384	0.00%
2020/01/13	1	24.55	0	0.00	24.75	1	3,387	0.03%
2020/01/08	1	24.15	0	0.00	24.10	1	3,403	0.03%
2020/01/03	6	25.73	16	25.80	25.35	-10	3,384	-0.30%
2020/01/02	10	25.80	19	25.95	25.95	-9	3,372	-0.27%
2019/12/31	0	0.00	10	25.65	25.75	-10	3,367	-0.30%
2019/12/30	1	25.55	2	25.70	25.70	-1	3,381	-0.03%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	3	26.40	0	0.00	26.40	3	3,348	0.09%
2019/12/25	0	0.00	1	26.30	26.30	-1	3,349	-0.03%
2019/12/24	15	25.96	0	0.00	25.90	15	3,364	0.45%
2019/12/23	2	26.35	13.6	26.82	26.35	-11.6	3,361	-0.35%
2019/12/20	10	27.10	4	26.85	26.70	6	3,396	0.18%
2019/12/19	1	27.25	1	27.15	27.10	0	3,418	0.00%
2019/12/18	0	0.00	2	27.05	27.15	-2	3,484	-0.06%
2019/12/17	1.5	26.67	6	27.04	27.15	-4.5	3,500	-0.13%
2019/12/16	5.5	27.48	38	27.24	27.65	-32.5	3,427	-0.95%
2019/12/13	1	26.45	0	0.00	26.20	1	3,315	0.03%
2019/12/12	18.5	26.62	9	26.57	26.45	9.5	3,450	0.28%
2019/12/06	2	26.60	14	26.25	26.30	-12	4,241	-0.28%
2019/12/05	0	0.00	21	25.80	25.90	-21	4,252	-0.49%
2019/12/04	0	0.00	2	25.70	25.70	-2	4,332	-0.05%
2019/12/03	0	0.00	27	25.81	25.65	-27	4,391	-0.61%
2019/12/02	0	0.00	1	25.40	25.35	-1	4,352	-0.02%
2019/11/29	0	0.00	1	25.80	25.50	-1	4,356	-0.02%
2019/11/28	32	25.65	6	25.62	25.65	26	4,393	0.59%
2019/11/26	0	0.00	1	25.55	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	3	25.45	25.35	-3	4,449	-0.07%
2019/11/22	0	0.00	1	25.00	24.90	-1	4,501	-0.02%
2019/11/21	10.5	24.75	0	0.00	24.90	10.5	4,496	0.23%
2019/11/19	10	25.42	0	0.00	25.35	10	4,502	0.22%
2019/11/18	0.5	25.10	1	25.25	25.25	-0.5	4,471	-0.01%
2019/11/15	1	24.55	0	0.00	24.90	1	4,498	0.02%
2019/11/14	6	25.44	5	25.50	25.10	1	4,488	0.02%
2019/11/13	11	24.10	0	0.00	24.15	11	4,439	0.25%
2019/11/12	20	24.42	0	0.00	24.50	20	4,442	0.45%
2019/11/08	2	24.65	0	0.00	24.55	2	4,500	0.04%
2019/11/07	2	25.15	0	0.00	24.80	2	4,542	0.04%
2019/11/06	20	25.50	0	0.00	25.30	20	4,643	0.43%
2019/11/01	0	0.00	1	25.75	25.75	-1	4,824	-0.02%
2019/10/31	2	26.30	3.3	25.85	25.80	-1.3	5,057	-0.02%
2019/10/30	2	26.25	3	26.70	26.10	-1	5,079	-0.02%
2019/10/29	0	0.00	3	25.48	25.55	-3	4,950	-0.06%
2019/10/28	0	0.00	1	25.70	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	1	25.95	25.45	-1	4,963	-0.02%
2019/10/24	1	25.35	1	25.40	25.50	0	4,996	0.00%
2019/10/23	1	25.10	6	25.71	25.65	-5	5,063	-0.10%
2019/10/22	0	0.00	1	24.95	24.85	-1	4,964	-0.02%
2019/10/17	1.8	24.82	0	0.00	24.85	1.8	5,167	0.03%
2019/10/16	0	0.00	14	25.14	25.05	-14	5,232	-0.27%
2019/10/15	11	25.19	1	24.90	25.20	10	5,367	0.19%
2019/10/09	1.2	24.43	0	0.00	24.30	1.2	5,502	0.02%
2019/10/07	1	25.10	1	25.05	25.00	0	5,779	0.00%
2019/10/04	9	25.40	0	0.00	25.20	9	5,842	0.15%
2019/10/03	1.2	24.87	1	25.10	25.10	0.2	5,845	0.00%
2019/10/02	2	25.05	1	25.20	25.25	1	5,864	0.02%
2019/10/01	50.4	25.31	1	25.85	25.40	49.4	5,859	0.84%
2019/09/26	1	25.55	0	0.00	25.45	1	5,832	0.02%
2019/09/25	5	25.65	0.9	25.45	25.45	4.2	5,849	0.07%
2019/09/24	10.5	26.44	1.1	26.48	26.30	9.4	5,855	0.16%
2019/09/23	0	0.00	2	26.55	26.60	-2	5,813	-0.03%
2019/09/10	4	22.91	3.9	22.98	22.90	0.1	5,691	0.00%
2019/09/09	3.5	23.23	0	23.20	23.35	3.5	5,616	0.06%
2019/09/06	0.5	23.10	1	23.40	23.20	-0.5	5,552	-0.01%
2019/09/05	9.5	23.61	3.6	23.71	23.50	5.9	5,488	0.11%
2019/09/04	9.5	24.10	11	24.50	24.20	-1.5	5,345	-0.03%
2019/09/03	32	24.63	50	24.69	24.40	-18	5,211	-0.35%
2019/09/02	35.5	23.98	15	24.13	23.95	20.5	4,909	0.42%
2019/08/30	11	23.30	21	23.89	23.15	-10	4,555	-0.22%
2019/08/29	0.5	23.55	16	23.75	23.70	-15.5	4,420	-0.35%
2019/08/28	13	23.52	4	23.59	23.55	9	4,331	0.21%
2019/08/27	0.5	23.10	6	23.16	23.20	-5.5	4,238	-0.13%
2019/08/26	1.5	22.15	0	0.00	22.30	1.5	4,170	0.04%
2019/08/23	1.5	22.55	0	0.00	22.75	1.5	4,147	0.04%
2019/08/22	2.4	22.57	0	0.00	22.50	2.4	4,120	0.06%
2019/08/21	2	23.00	2	23.10	23.00	0	4,083	0.00%
2019/08/20	1	22.65	8	22.51	22.65	-7	3,999	-0.18%
2019/08/19	2.5	22.58	0	0.00	22.60	2.5	4,009	0.06%
2019/08/16	0.5	22.40	5	22.35	22.50	-4.5	4,026	-0.11%
2019/08/15	3	21.30	0	0.00	21.65	3	3,967	0.08%
2019/08/13	1	21.60	1	21.40	21.60	0	3,953	0.00%
2019/08/12	1	21.35	1	21.60	21.80	0	3,959	0.00%
2019/08/07	1	21.55	0	21.60	21.40	1	3,912	0.02%
2019/08/06	1	20.85	1	21.75	21.80	0	3,924	0.00%
2019/08/02	1	22.05	0.2	22.25	22.05	0.8	3,940	0.02%
2019/07/31	2	21.75	1	22.40	22.30	1	3,992	0.03%
2019/07/30	9	22.48	0	0.00	22.25	9	3,983	0.23%
2019/07/29	2	23.35	0	0.00	23.40	2	3,941	0.05%
2019/07/26	3	23.45	0	0.00	23.45	3	3,948	0.08%
2019/07/25	8	23.79	1	23.75	23.65	7	3,956	0.18%
2019/07/24	4	23.93	31	23.87	24.25	-27	3,865	-0.70%
2019/07/23	2	23.10	2	23.25	22.95	0	3,774	0.00%
2019/07/22	6.5	23.01	7	22.90	22.90	-0.5	3,960	-0.01%
2019/07/19	0	0.00	1	23.00	22.95	-1	4,039	-0.02%
2019/07/18	0	0.00	8	22.90	22.95	-8	4,600	-0.17%
2019/07/17	1.1	23.57	1	23.45	23.40	0.1	4,688	0.00%
2019/07/16	12.5	23.81	9	23.79	23.70	3.5	4,783	0.07%
2019/07/15	0	0.00	1	23.25	23.15	-1	4,791	-0.02%
2019/07/12	6	23.88	1	23.95	23.45	5	4,794	0.10%
2019/07/11	0.5	23.05	0	0.00	23.20	0.5	4,648	0.01%
2019/07/10	0	0.00	2	23.00	23.15	-2	4,748	-0.04%
2019/07/09	4	23.60	2	22.90	22.85	2	4,746	0.04%
2019/07/08	0	0.00	20	23.72	23.35	-20	4,700	-0.43%
2019/07/05	10	23.08	3	23.30	23.00	7	4,630	0.15%
2019/07/04	1.8	22.90	0	0.00	23.05	1.8	4,676	0.04%
2019/07/03	25	22.59	22	22.69	22.90	3	4,666	0.06%
2019/07/02	2	21.83	0	0.00	21.75	2	4,575	0.04%
2019/07/01	0	0.00	1.1	21.30	21.40	-1.1	4,704	-0.02%
2019/06/25	2	20.85	1	20.80	20.85	1	4,893	0.02%
2019/06/24	2.5	20.81	2	21.25	21.20	0.5	4,932	0.01%
2019/06/20	0	0.00	2	21.50	21.50	-2	5,111	-0.04%
2019/06/18	4	20.90	1	20.45	20.35	3	5,542	0.05%
2019/06/14	0.5	20.75	0	0.00	20.90	0.5	6,281	0.01%
2019/06/11	0.5	20.85	25	21.24	21.00	-24.5	8,317	-0.29%
2019/06/10	0.5	20.90	16	20.52	21.00	-15.5	8,469	-0.18%
2019/06/06	3	20.40	1	20.45	20.40	2	8,621	0.02%
2019/06/05	0.4	20.30	0	0.00	20.40	0.4	8,808	0.00%
2019/06/03	0	0.00	1	20.45	20.35	-1	9,770	-0.01%
2019/05/31	2	20.78	5	20.75	20.85	-3	10,108	-0.03%
2019/05/30	7	20.56	0	0.00	20.65	7	10,178	0.07%
2019/05/24	0.5	19.85	0	0.00	20.00	0.5	10,419	0.00%
2019/05/23	1	20.00	37	20.15	19.90	-36	10,535	-0.34%
2019/05/22	0	0.00	2	20.98	20.80	-2	10,538	-0.02%
2019/05/21	2	20.70	0	0.00	20.75	2	10,665	0.02%
2019/05/17	1	20.95	0	0.00	20.80	1	10,943	0.01%
2019/05/10	0	0.00	100	21.50	21.50	-100	11,146	-0.90%
2019/05/09	3	22.02	3	21.75	21.70	0	11,106	0.00%
2019/05/08	9	22.36	3	22.20	22.20	6	11,032	0.05%
2019/05/07	11	22.90	2	22.85	22.90	9	11,004	0.08%
2019/05/06	17	22.26	4	22.40	22.10	13	10,964	0.12%
2019/05/03	10	23.15	1	23.15	23.15	9	10,897	0.08%
2019/05/02	1.5	23.13	0	0.00	23.10	1.5	10,856	0.01%
2019/04/30	1	22.65	1	22.90	23.25	0	10,844	0.00%
2019/04/29	26	22.77	16	23.09	22.65	10	10,834	0.09%
2019/04/26	41	23.65	46	23.86	23.45	-5	10,683	-0.05%
2019/04/25	47	25.23	21	25.36	25.30	26	10,454	0.25%
2019/04/24	188	26.58	22	26.52	25.85	166	10,328	1.61%	大買/鉅額交易
2019/04/23	3.5	24.74	5	24.93	25.15	-1.5	9,749	-0.02%
2019/04/22	50	24.70	54	24.50	24.60	-4	9,625	-0.04%
2019/04/19	0	0.00	10	23.92	24.10	-10	9,488	-0.11%
2019/04/18	1.5	23.23	3	23.50	23.20	-1.5	9,596	-0.02%
2019/04/17	0.5	23.40	0	0.00	23.60	0.5	9,701	0.01%
2019/04/16	5.2	23.75	17	23.71	23.85	-11.8	9,671	-0.12%
2019/04/15	1	23.30	3	23.40	23.35	-2	9,544	-0.02%
2019/04/12	4	23.18	20	23.36	23.15	-16	9,542	-0.17%
2019/04/10	1	23.35	2	23.55	23.95	-1	9,526	-0.01%
2019/04/09	1	23.30	0	0.00	23.30	1	9,579	0.01%
2019/04/08	4	23.98	7	23.95	23.70	-3	9,531	-0.03%
2019/04/03	16	24.50	17	24.54	24.35	-1	9,454	-0.01%
2019/04/02	1.5	24.02	10	23.95	24.10	-8.5	9,268	-0.09%
2019/04/01	0.5	23.70	5	24.30	23.85	-4.5	9,195	-0.05%
2019/03/29	0	0.00	2	23.73	23.75	-2	9,083	-0.02%
2019/03/28	4.5	23.23	3	23.70	23.70	1.5	9,061	0.02%
2019/03/27	2.1	23.79	2	23.80	23.70	0.1	9,009	0.00%
2019/03/26	2	23.48	8	23.63	23.55	-6	9,030	-0.07%
2019/03/25	1.5	22.93	3	23.23	23.70	-1.5	8,942	-0.02%
2019/03/22	20	23.28	0	0.00	23.10	20	8,807	0.23%
2019/03/21	14	23.86	1	23.80	24.00	13	8,612	0.15%
2019/03/20	9	24.86	1	25.20	24.55	8	8,364	0.10%
2019/03/19	11.5	24.38	21	24.60	24.70	-9.5	8,141	-0.12%
2019/03/18	75	24.02	110	24.13	24.75	-35	7,746	-0.45%	大賣/
2019/03/15	31	23.12	135	22.56	23.25	-104	6,665	-1.56%	大賣/鉅額交易
2019/03/14	1.5	21.00	0	0.00	21.15	1.5	5,864	0.03%
2019/03/13	16	21.26	20	21.65	21.30	-4	5,798	-0.07%
2019/03/12	5	20.85	4	21.01	21.00	1	5,685	0.02%
2019/03/11	1	20.25	0	0.00	20.25	1	5,692	0.02%
2019/03/08	45	21.09	13	20.99	20.85	32	5,653	0.57%
2019/03/07	63	22.45	26	22.78	21.20	37	5,612	0.66%
2019/03/06	19	21.48	17	21.63	21.65	2	4,922	0.04%
2019/03/05	4	20.08	3	20.52	20.75	1	4,628	0.02%
2019/03/04	1	20.10	10	20.15	20.15	-9	4,617	-0.19%
2019/02/27	2	20.15	0	0.00	20.30	2	4,625	0.04%
2019/02/25	3	20.35	0	0.00	20.30	3	4,583	0.07%
2019/02/22	8	20.80	16	20.61	20.70	-8	4,533	-0.18%
2019/02/21	0	0.00	4	20.61	20.65	-4	4,415	-0.09%
2019/02/20	0.4	20.50	1	20.40	20.60	-0.6	4,389	-0.01%
2019/02/19	6	20.42	18	20.43	20.40	-12	4,310	-0.28%
2019/02/18	9	19.47	10	19.50	19.85	-1	4,147	-0.02%
2019/02/15	4	19.13	0	0.00	19.10	4	4,130	0.10%
2019/02/14	14	19.40	4	19.60	19.30	10	4,159	0.24%
2019/02/13	0	0.00	7	19.19	19.05	-7	4,085	-0.17%
2019/02/12	14	19.07	1	19.10	19.15	13	4,062	0.32%
2019/02/11	2.5	18.70	0	0.00	18.75	2.5	4,007	0.06%
2019/01/29	4	18.25	0	0.00	18.25	4	3,989	0.10%
2019/01/28	20	18.40	0	0.00	18.40	20	4,007	0.50%
2019/01/25	0	0.00	5	18.40	18.35	-5	4,066	-0.12%
2019/01/24	0	0.00	1	18.40	18.30	-1	4,161	-0.02%
2019/01/23	0.5	18.20	1	18.30	18.35	-0.5	4,217	-0.01%
2019/01/22	3.4	18.29	24	18.46	18.20	-20.6	4,305	-0.48%
2019/01/21	25	18.46	0	0.00	18.70	25	4,434	0.56%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	3	18.35	0	0.00	18.00	3	4,714	0.06%
2019/01/16	2	18.40	3	18.32	18.25	-1	4,755	-0.02%
2019/01/14	0.7	17.90	0	0.00	18.05	0.7	4,824	0.01%
2019/01/11	12	18.50	16	18.36	18.30	-4	4,949	-0.08%
2019/01/10	13	18.70	15	18.55	18.35	-2	4,959	-0.04%
2019/01/09	0	0.00	10	18.15	18.85	-10	4,820	-0.21%
2019/01/08	0	17.70	0	0.00	17.85	0	4,739	0.00%
2019/01/07	10	17.90	0	0.00	17.85	10	4,930	0.20%
2019/01/04	0	0.00	1	17.60	17.50	-1	5,057	-0.02%
2019/01/03	0.6	17.70	1	17.95	17.80	-0.4	5,137	-0.01%
2019/01/02	1.5	18.05	0	0.00	18.25	1.5	5,324	0.03%
2018/12/28	0	0.00	4	18.38	18.15	-4	5,291	-0.08%
2018/12/27	1.4	18.04	6	18.05	18.00	-4.6	5,234	-0.09%
2018/12/26	10	17.55	13	17.80	17.70	-3	5,199	-0.06%
2018/12/21	1	17.60	1	17.40	17.60	0	5,425	0.00%
2018/12/20	9	17.81	0	0.00	17.70	9	5,493	0.16%
2018/12/19	10	18.50	10	18.45	18.25	0	5,627	0.00%
2018/12/14	0	0.00	10	18.50	18.15	-10	5,789	-0.17%
2018/12/13	0	0.00	28	18.68	18.45	-28	5,866	-0.48%
2018/12/12	19	18.87	6	18.87	18.95	13	5,877	0.22%
2018/12/06	2	18.10	0	0.00	17.60	2	6,141	0.03%
2018/12/05	11	18.55	15	18.57	18.45	-4	6,429	-0.06%
2018/12/04	18	19.66	10	19.70	19.05	8	6,520	0.12%
2018/12/03	11	19.00	11	19.43	19.30	0	6,460	0.00%
2018/11/30	15	18.72	12	18.93	18.65	3	6,410	0.05%
2018/11/29	0	0.00	20	18.11	18.05	-20	6,318	-0.32%
2018/11/28	30	17.70	0	0.00	17.85	30	6,290	0.48%
2018/11/27	2	17.60	22	17.62	17.60	-20	6,276	-0.32%
2018/11/22	16	17.58	10	17.75	17.25	6	6,360	0.09%
2018/11/20	10	17.25	3	17.20	17.05	7	6,458	0.11%
2018/11/19	3	17.30	0	0.00	17.30	3	6,494	0.05%
2018/11/16	3	17.13	7	17.19	16.95	-4	6,486	-0.06%
2018/11/14	4	16.98	5	17.06	17.00	-1	6,473	-0.02%
2018/11/13	4	16.35	0	0.00	16.70	4	6,541	0.06%
2018/11/08	0	0.00	10	17.20	16.65	-10	6,995	-0.14%
2018/11/07	10	16.75	2	16.60	16.75	8	7,063	0.11%
2018/11/02	0	0.00	6	16.74	16.35	-6	7,498	-0.08%
2018/11/01	6	16.40	20	16.18	16.40	-14	7,540	-0.19%
2018/10/31	10	15.64	3	15.37	15.70	7	7,598	0.09%
2018/10/30	3	14.98	1	15.00	14.95	2	7,590	0.03%
2018/10/29	30	15.35	5	15.24	15.35	25	7,595	0.33%
2018/10/26	1	15.75	1	15.65	15.60	0	7,951	0.00%
2018/10/25	3	14.58	3	14.58	14.40	0	7,877	0.00%
2018/10/24	5	15.70	0	0.00	15.60	5	7,892	0.06%
2018/10/23	13	16.17	0	0.00	15.90	13	8,105	0.16%
2018/10/22	2	16.15	0	0.00	16.60	2	8,737	0.02%
2018/10/19	6	15.93	6	16.21	16.35	0	8,881	0.00%
2018/10/18	10	16.20	10	16.30	16.35	0	8,793	0.00%
2018/10/17	12	16.42	1	16.55	16.35	11	8,833	0.12%
2018/10/16	0	0.00	10	16.70	16.55	-10	9,085	-0.11%
2018/10/15	42	16.66	21	16.62	16.35	21	9,239	0.23%
2018/10/12	15	16.50	12.2	16.95	16.90	2.8	9,365	0.03%
2018/10/11	1	17.15	0	0.00	17.10	1	9,529	0.01%
2018/10/09	52	20.02	2	19.85	19.00	50	9,615	0.52%
2018/10/05	1	20.60	20.3	21.30	20.85	-19.3	10,078	-0.19%
2018/10/04	0	0.00	30	22.28	22.20	-30	10,193	-0.29%
2018/10/03	1	22.65	0	0.00	22.30	1	10,566	0.01%
2018/10/02	13	22.76	20	22.68	22.35	-7	10,690	-0.07%
2018/10/01	10.5	23.00	0	0.00	23.00	10.5	10,939	0.10%
2018/09/28	7	22.96	6	23.10	22.80	1	11,295	0.01%
2018/09/27	10	22.70	11	22.64	22.65	-1	11,474	-0.01%
2018/09/26	10	22.50	3	22.60	22.40	7	11,747	0.06%
2018/09/25	15	22.10	15	22.40	22.40	0	11,930	0.00%
2018/09/21	2	21.55	2	21.25	21.35	0	12,137	0.00%
2018/09/19	4	21.85	2	21.73	21.70	2	12,984	0.02%
2018/09/18	0	0.00	3	21.20	21.25	-3	13,358	-0.02%
2018/09/17	4	21.03	1	21.00	21.30	3	13,956	0.02%
2018/09/14	3	21.45	3	21.32	21.05	0	14,785	0.00%
2018/09/13	1	20.60	1	20.90	20.55	0	16,738	0.00%
2018/09/12	4	20.58	2.4	20.63	20.40	1.6	17,880	0.01%
2018/09/11	5.4	21.11	5	20.93	21.25	0.4	18,847	0.00%
2018/09/10	15	20.86	0	0.00	20.85	15	19,986	0.08%
2018/09/07	13	22.00	0	0.00	21.90	13	20,432	0.06%
2018/09/06	12	23.20	1	23.20	22.95	11	20,458	0.05%
2018/09/05	0	0.00	5	22.74	22.95	-5	20,773	-0.02%
2018/09/04	3	22.50	5	22.57	22.60	-2	20,969	-0.01%
2018/09/03	3	22.35	0	0.00	22.25	3	21,380	0.01%
2018/08/30	6	22.98	3	23.10	22.85	3	22,077	0.01%
2018/08/29	11	22.77	5	23.01	22.85	6	22,219	0.03%
2018/08/28	7	23.34	17	23.08	22.70	-10	22,516	-0.04%
2018/08/27	1	22.35	1	22.60	22.50	0	22,837	0.00%
2018/08/24	3	22.05	1	22.50	22.45	2	23,645	0.01%
2018/08/22	2	22.30	5	22.21	22.05	-3	24,375	-0.01%
2018/08/21	3	22.00	0	0.00	22.20	3	24,402	0.01%
2018/08/20	5	22.36	6	22.34	22.00	-1	24,419	0.00%
2018/08/17	6	22.49	0	0.00	22.25	6	24,401	0.02%
2018/08/16	5	21.95	18	22.46	22.35	-13	24,380	-0.05%
2018/08/15	8	21.64	2	22.15	21.75	6	24,083	0.02%
2018/08/14	24	22.55	4	22.68	22.55	20	23,947	0.08%
2018/08/13	36	22.34	2	22.95	22.40	34	23,859	0.14%
2018/08/10	21	24.78	16	24.95	24.50	5	23,631	0.02%
2018/08/09	0	0.00	8	24.60	24.50	-8	23,490	-0.03%
2018/08/08	16	25.29	20	25.37	25.10	-4	23,518	-0.02%
2018/08/07	5	25.49	11	25.40	25.20	-6	23,422	-0.03%
2018/08/06	3	26.40	12	26.33	26.30	-9	23,274	-0.04%
2018/08/03	5	26.15	1	26.10	26.10	4	23,219	0.02%
2018/08/02	8	26.51	40	27.04	26.00	-32	23,130	-0.14%
2018/08/01	3	26.18	0	0.00	26.40	3	22,657	0.01%
2018/07/31	10	26.55	0	0.00	26.50	10	22,500	0.04%
2018/07/30	8	26.51	4	26.56	26.15	4	22,424	0.02%
2018/07/27	38	26.49	35	26.62	26.85	3	22,151	0.01%
2018/07/26	13	25.81	7	25.59	25.45	6	21,477	0.03%
2018/07/25	5	25.20	0	0.00	24.95	5	21,285	0.02%
2018/07/24	5	25.05	6	25.00	25.00	-1	21,245	0.00%
2018/07/23	3.4	24.74	2.2	25.17	24.60	1.2	21,176	0.01%
2018/07/20	2	25.80	4	25.78	25.85	-2	20,869	-0.01%
2018/07/19	27	27.14	1	26.85	27.10	26	20,670	0.13%
2018/07/18	28	26.54	17	26.82	26.50	11	20,395	0.05%
2018/07/17	4	27.20	13	27.36	26.65	-9	20,214	-0.04%
2018/07/16	6	27.62	10	27.78	27.50	-4	20,095	-0.02%
2018/07/13	20	27.81	19	27.40	27.40	1	19,820	0.01%
2018/07/12	5	27.26	2	27.18	26.85	3	19,498	0.02%
2018/07/11	20	27.50	1	27.60	27.00	19	19,339	0.10%
2018/07/10	10	26.80	7	26.71	27.00	3	18,959	0.02%
2018/07/09	8	27.46	5	26.60	27.20	3	18,764	0.02%
2018/07/06	9	26.08	24	26.48	26.30	-15	18,472	-0.08%
2018/07/05	6	26.47	0	0.00	25.90	6	18,151	0.03%
2018/07/04	5	28.46	9	28.53	27.60	-4	17,948	-0.02%
2018/07/03	4	29.06	5	28.88	27.70	-1	17,621	-0.01%
2018/07/02	6	28.78	11	28.91	28.45	-5	17,320	-0.03%
2018/06/29	59	29.40	35	30.05	29.40	24	17,004	0.14%
2018/06/28	12	29.54	12	29.44	28.75	0	16,361	0.00%
2018/06/27	14	30.62	8	30.42	29.80	6	16,090	0.04%
2018/06/26	32	29.66	19	29.62	29.80	13	15,756	0.08%
2018/06/25	49	31.61	20.8	30.96	30.85	28.2	15,136	0.19%
2018/06/22	168	33.93	247	34.07	33.25	-79	14,312	-0.55%	大買/大賣/
2018/06/21	118.5	32.53	91.1	32.64	33.40	27.4	12,210	0.22%	大買/
2018/06/20	37	31.82	51	31.45	30.40	-14	11,036	-0.13%
2018/06/19	67.5	31.79	169	32.64	32.35	-101.5	9,988	-1.02%	大賣/鉅額交易
2018/06/15	128	29.81	5	29.89	30.45	123	8,619	1.43%	大買/鉅額交易
2018/06/14	29	27.81	0	0.00	27.70	29	8,117	0.36%
2018/06/13	4	28.73	17	28.62	28.30	-13	8,003	-0.16%
2018/06/12	17	27.78	6	27.41	27.75	11	7,649	0.14%
2018/06/11	1	29.25	15	29.35	28.85	-14	7,406	-0.19%
2018/06/08	7.5	28.25	8	28.31	28.55	-0.5	7,046	-0.01%
2018/06/07	2	27.03	0	0.00	27.00	2	6,556	0.03%
2018/06/06	17	27.04	4	27.23	27.45	13	6,469	0.20%
2018/06/05	13	27.63	14	27.26	27.30	-1	6,305	-0.02%
2018/06/04	63	27.78	6	27.68	26.65	57	6,121	0.93%
2018/06/01	30.5	27.09	89	27.07	26.85	-58.5	5,703	-1.03%
2018/05/31	27	25.37	17	24.68	25.60	10	4,897	0.20%
2018/05/30	0	0.00	1	23.35	23.30	-1	4,319	-0.02%
2018/05/29	13	23.29	3	23.12	23.05	10	4,252	0.24%
2018/05/28	0.5	23.00	0	0.00	23.10	0.5	4,333	0.01%
2018/05/25	0.2	22.80	20	22.98	22.90	-19.8	4,493	-0.44%
2018/05/24	2	22.45	0	0.00	22.55	2	4,402	0.05%
2018/05/23	1	22.15	5	22.10	22.05	-4	4,397	-0.09%
2018/05/21	1	22.25	0	0.00	22.25	1	4,496	0.02%
2018/05/17	1	22.25	0	0.00	22.25	1	4,561	0.02%
2018/05/16	2	22.85	0	0.00	22.75	2	4,561	0.04%
2018/05/15	0.4	22.20	2	22.28	22.35	-1.6	4,472	-0.04%
2018/05/14	0.3	22.20	0	0.00	22.35	0.3	4,538	0.01%
2018/05/09	8	21.78	0	0.00	21.80	8	4,630	0.17%
2018/05/07	1	22.25	6	22.23	22.35	-5	4,667	-0.11%
2018/05/03	0	0.00	1	22.30	22.40	-1	4,685	-0.02%
2018/05/02	1.5	22.00	0	0.00	22.15	1.5	4,755	0.03%
2018/04/27	15	22.08	0	0.00	22.05	15	4,875	0.31%
2018/04/25	2	22.20	0	0.00	22.35	2	5,028	0.04%
2018/04/24	7	22.65	17	22.39	22.40	-10	5,308	-0.19%
2018/04/23	24	23.55	52	23.73	22.85	-28	5,385	-0.52%
2018/04/20	40	23.64	21	23.37	23.55	19	5,516	0.34%
2018/04/19	10	23.30	15	23.20	23.30	-5	5,648	-0.09%
2018/04/17	6	22.30	5	22.00	22.00	1	5,675	0.02%
2018/04/16	10	22.60	5	22.50	22.50	5	5,651	0.09%
2018/04/11	24	22.93	41	22.93	22.75	-17	5,807	-0.29%
2018/04/10	32	23.61	3	23.58	23.35	29	5,975	0.49%
2018/04/09	16.5	22.87	15	23.08	23.20	1.5	5,937	0.03%
2018/04/03	8	22.38	0	0.00	23.05	8	5,902	0.14%
2018/04/02	1	22.55	0	0.00	22.45	1	5,921	0.02%
2018/03/31	0	0.00	5	22.85	22.90	-5	5,933	-0.08%
2018/03/30	0	0.00	13	23.33	23.05	-13	6,017	-0.22%
2018/03/29	5	22.82	23	23.03	23.00	-18	5,981	-0.30%
2018/03/28	1	22.05	1	22.20	22.20	0	5,851	0.00%
2018/03/23	23	21.35	0.5	21.60	21.40	22.5	5,789	0.39%
2018/03/22	12	22.53	0	0.00	22.30	12	5,800	0.21%
2018/03/21	6	23.23	3	23.00	22.75	3	5,777	0.05%
2018/03/19	2	22.70	1	22.75	22.65	1	5,656	0.02%
2018/03/16	6	23.08	3	23.35	23.00	3	5,682	0.05%
2018/03/15	0	0.00	2	23.75	23.50	-2	5,752	-0.03%
2018/03/14	0	0.00	10	23.98	23.80	-10	5,802	-0.17%
2018/03/13	5	24.20	0	0.00	24.05	5	5,946	0.08%
2018/03/12	0	0.00	9	24.09	24.25	-9	6,021	-0.15%
2018/03/09	0	23.50	0	0.00	23.65	0	6,071	0.00%
2018/03/08	8.5	23.99	9	24.13	23.80	-0.5	6,163	-0.01%
2018/03/07	2	23.90	7	23.76	23.45	-5	6,081	-0.08%
2018/03/06	2	23.30	2	23.60	23.85	0	6,221	0.00%
2018/03/02	1	23.65	1	23.85	23.85	0	6,628	0.00%
2018/03/01	2.5	23.80	5	24.14	24.30	-2.5	6,814	-0.04%
2018/02/27	0	0.00	14	23.81	23.30	-14	7,022	-0.20%
2018/02/26	0	0.00	1	23.70	23.25	-1	7,364	-0.01%
2018/02/23	0	0.00	2	23.60	23.15	-2	8,447	-0.02%
2018/02/22	0	0.00	1	23.15	23.05	-1	8,718	-0.01%
2018/02/09	1	21.00	1	21.85	21.85	0	8,696	0.00%
2018/02/08	1.5	22.00	0	0.00	22.15	1.5	8,781	0.02%
2018/02/06	3	21.20	2	22.20	21.20	1	8,748	0.01%
2018/02/05	4	22.43	4	22.99	22.95	0	8,705	0.00%
2018/02/02	4	23.26	1	23.20	23.15	3	8,780	0.03%
2018/02/01	0.5	23.00	2	23.03	23.10	-1.5	8,940	-0.02%
2018/01/31	3.5	22.21	0	0.00	22.70	3.5	9,026	0.04%
2018/01/30	2	22.85	0	0.00	22.85	2	9,326	0.02%
2018/01/29	1	22.90	0	0.00	22.85	1	9,389	0.01%
2018/01/26	0	0.00	1	23.15	23.20	-1	9,368	-0.01%
2018/01/25	10.5	23.58	6	23.43	23.20	4.5	9,366	0.05%
2018/01/24	0.5	23.05	2	23.23	23.20	-1.5	9,370	-0.02%
2018/01/23	3.5	23.14	3	23.20	23.10	0.5	9,438	0.01%
2018/01/22	11.5	23.50	1	23.50	23.25	10.5	9,375	0.11%
2018/01/19	5.9	23.49	2	23.50	23.50	3.9	9,315	0.04%
2018/01/18	4	23.75	2	23.83	23.55	2	9,269	0.02%
2018/01/17	18	23.27	4	23.29	23.30	14	9,004	0.16%
2018/01/16	3.5	23.14	4	23.54	23.30	-0.5	8,980	-0.01%
2018/01/15	8	22.61	8	22.93	23.25	0	8,829	0.00%
2018/01/12	0.5	22.10	1	22.20	22.20	-0.5	8,657	-0.01%
2018/01/10	8	21.13	0	0.00	21.15	8	8,606	0.09%
2018/01/08	1	21.85	0	0.00	21.45	1	8,685	0.01%
2018/01/05	3	22.72	2	22.55	22.45	1	8,670	0.01%
2018/01/04	6	22.54	19	22.89	23.10	-13	8,692	-0.15%
2018/01/03	11.5	21.54	0	0.00	21.70	11.5	8,776	0.13%
2018/01/02	0.5	21.15	1	21.20	21.30	-0.5	9,028	-0.01%