台亞 (2340)-玉山-台中券商分點個股進出

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
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759張
產業
上市半導體類股▼6.13%
882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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/19	7	37.85	6	38.36	37.40	1	1,756	0.06%
2024/04/18	1	39.00	0	0.00	38.75	1	1,728	0.06%
2024/04/17	2	39.00	5	39.20	39.20	-3	1,725	-0.17%
2024/04/16	11	38.40	0	0.00	38.35	11	1,708	0.64%
2024/04/15	2	40.20	1	40.20	39.80	1	1,686	0.06%
2024/04/12	1.6	41.81	4	41.50	41.40	-2.4	1,656	-0.14%
2024/04/11	1	40.20	2	40.25	40.15	-1	1,556	-0.06%
2024/04/10	0	0.00	1	40.65	40.80	-1	1,560	-0.06%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/02	2	39.90	0	0.00	39.80	2	1,571	0.13%
2024/03/28	0	0.00	1	39.45	39.30	-1	1,558	-0.06%
2024/03/27	0	39.25	0	0.00	39.25	0	1,557	0.00%
2024/03/25	5	40.48	3	40.70	40.75	2	1,544	0.13%
2024/03/22	2	39.68	3	40.00	40.10	-1	1,558	-0.06%
2024/03/21	3	39.40	0	0.00	39.80	3	1,581	0.19%
2024/03/20	0	39.45	2	39.15	39.15	-2	1,598	-0.13%
2024/03/19	7	39.37	4	39.23	39.10	3	1,607	0.19%
2024/03/18	1	39.35	0	0.00	39.70	1	1,625	0.06%
2024/03/15	12	39.09	0	0.00	39.00	12	1,621	0.74%
2024/03/14	2.1	39.70	1	39.70	39.65	1.1	1,587	0.07%
2024/03/13	2	40.38	1	40.35	40.05	1	1,577	0.06%
2024/03/12	15	41.00	1	41.10	41.15	14	1,559	0.90%
2024/03/11	0	0.00	2.1	41.85	41.00	-2.1	1,562	-0.13%
2024/03/08	5	41.41	1	41.55	41.60	4	1,574	0.25%
2024/03/07	6.1	41.18	0	0.00	41.00	6.1	1,568	0.39%
2024/03/06	4	42.31	4	42.23	42.10	0	1,551	0.00%
2024/03/05	9	42.94	19	43.49	43.50	-10	1,578	-0.63%
2024/03/04	2	40.88	0.1	40.90	40.80	1.9	1,466	0.13%
2024/03/01	13	41.35	1	42.60	41.10	12	1,459	0.82%
2024/02/29	5	41.42	0	0.00	42.00	5	1,466	0.34%
2024/02/27	14	42.18	0	0.00	42.05	14	1,483	0.94%
2024/02/26	0	0.00	3	42.52	42.80	-3	1,544	-0.19%
2024/02/23	3	42.95	3.5	43.02	42.50	-0.5	1,572	-0.03%
2024/02/22	2	43.55	0.2	43.30	43.10	1.8	1,584	0.11%
2024/02/21	3	44.00	0	0.00	43.80	3	1,574	0.19%
2024/02/19	9	44.68	0	0.00	44.50	9	1,581	0.57%
2024/02/16	6	44.30	0	0.00	44.50	6	1,585	0.38%
2024/02/15	1	42.25	0.1	42.90	43.10	0.9	1,596	0.06%
2024/02/05	9	42.64	10	42.65	42.60	-1	1,595	-0.06%
2024/02/02	2	43.05	0	0.00	43.05	2	1,628	0.12%
2024/02/01	1	43.15	0	0.00	43.10	1	1,645	0.06%
2024/01/31	5	43.60	0	0.00	43.55	5	1,653	0.30%
2024/01/30	12	43.75	0	0.00	43.75	12	1,654	0.73%
2024/01/26	16.1	44.11	1	43.95	43.95	15.1	1,681	0.90%
2024/01/25	5.1	44.60	1	44.80	44.30	4.1	1,715	0.24%
2024/01/24	2	45.00	1	45.00	44.95	1	1,747	0.06%
2024/01/19	2	44.10	0	0.00	44.45	2	1,885	0.11%
2024/01/18	5	44.02	0	0.00	44.20	5	1,905	0.26%
2024/01/17	3.1	44.21	7	43.95	44.00	-4	1,943	-0.20%
2024/01/16	2	44.80	0	0.00	44.75	2	1,946	0.10%
2024/01/15	2	45.33	0	0.00	45.55	2	1,969	0.10%
2024/01/12	2	45.48	0	0.00	45.05	2	2,003	0.10%
2024/01/09	3.1	45.12	0	0.00	44.80	3.1	2,202	0.14%
2024/01/08	9	45.63	0	0.00	45.25	9	2,237	0.40%
2024/01/05	1	45.55	0	0.00	45.60	1	2,281	0.04%
2024/01/04	2.1	45.41	0	0.00	45.50	2.1	2,361	0.09%
2024/01/03	3	46.05	2	46.85	45.60	1	2,506	0.04%
2023/12/29	1	46.45	1	47.15	47.10	0	2,622	0.00%
2023/12/28	3	47.10	0	0.00	46.70	3	2,645	0.11%
2023/12/27	3	47.05	2	46.85	46.95	1	2,673	0.04%
2023/12/25	0	46.30	0	0.00	46.20	0	2,711	0.00%
2023/12/21	6	46.03	0	46.25	46.10	6	2,771	0.22%
2023/12/19	1.1	46.25	0	0.00	46.20	1.1	2,838	0.04%
2023/12/14	0.1	47.60	1	47.45	47.65	-0.9	2,976	-0.03%
2023/12/13	4	46.93	1.4	47.72	46.90	2.6	2,981	0.09%
2023/12/12	1	47.60	1.7	48.25	47.55	-0.7	3,024	-0.02%
2023/12/08	0.1	48.20	0	0.00	47.85	0.1	3,413	0.00%
2023/12/07	7	48.01	2	47.80	47.80	5	3,479	0.14%
2023/12/06	3	48.50	1	48.30	48.20	2	3,529	0.06%
2023/12/05	2.1	48.52	0.1	48.50	48.40	2	3,561	0.06%
2023/12/04	1.1	50.11	0	0.00	49.65	1.1	3,588	0.03%
2023/12/01	1.1	49.45	4	49.30	49.40	-2.9	3,726	-0.08%
2023/11/30	6.1	49.92	0	0.00	49.90	6.1	3,894	0.16%
2023/11/29	0	0.00	2	48.93	49.35	-2	3,954	-0.05%
2023/11/28	0	0.00	1	48.75	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	22	48.55	48.20	-22	4,118	-0.53%
2023/11/24	1	48.45	15	49.50	48.35	-14	4,190	-0.33%
2023/11/22	0	0.00	3	47.42	47.55	-3	4,312	-0.07%
2023/11/21	0	0.00	8	47.00	46.90	-8	4,302	-0.19%
2023/11/20	10	46.56	8.1	46.60	46.50	1.9	4,316	0.04%
2023/11/17	0	0.00	2	46.10	46.10	-2	4,337	-0.05%
2023/11/16	0	0.00	1	45.70	45.75	-1	4,369	-0.02%
2023/11/15	2	45.90	0	0.00	45.60	2	4,382	0.05%
2023/11/14	11	45.59	0.2	45.65	45.70	10.8	4,420	0.24%
2023/11/13	5	44.70	0	0.00	44.75	5	4,445	0.11%
2023/11/10	7	44.91	0	0.00	44.60	7	4,533	0.15%
2023/11/09	2	45.88	6	46.00	45.80	-4	4,575	-0.09%
2023/11/08	0	0.00	1	47.10	46.95	-1	4,633	-0.02%
2023/11/07	0	0.00	5	46.95	46.90	-5	4,689	-0.11%
2023/11/03	4	47.03	3	46.93	46.75	1	4,847	0.02%
2023/11/01	8	45.76	5	45.55	45.70	3	4,993	0.06%
2023/10/31	22	46.22	6	45.58	44.80	16	5,042	0.32%
2023/10/30	5	47.09	2	47.18	46.90	3	5,120	0.06%
2023/10/27	10	47.57	1	47.55	47.25	9	5,187	0.17%
2023/10/26	12	48.60	0	0.00	48.10	12	5,322	0.23%
2023/10/25	12	49.20	24	49.68	49.50	-12	5,425	-0.22%
2023/10/24	0	0.00	14	49.24	49.40	-14	5,755	-0.24%
2023/10/20	8	47.33	1	47.50	47.45	7	6,321	0.11%
2023/10/19	3	48.33	1	47.95	48.40	2	6,424	0.03%
2023/10/18	14.1	48.65	11	49.54	48.20	3.1	6,550	0.05%
2023/10/17	12	49.45	6.1	49.80	49.30	5.9	6,596	0.09%
2023/10/16	7	48.89	12	48.97	48.30	-5	6,794	-0.07%
2023/10/13	0	0.00	2.4	50.07	49.80	-2.4	7,357	-0.03%
2023/10/12	0.1	49.30	29	50.24	50.40	-28.9	8,013	-0.36%
2023/10/11	14	49.73	23	50.07	49.20	-9	8,379	-0.11%
2023/10/06	2.2	49.05	0	0.00	49.10	2.2	8,543	0.03%
2023/10/05	2	48.23	7	48.44	48.90	-5	8,766	-0.06%
2023/10/03	0.2	48.00	0	0.00	47.70	0.2	10,473	0.00%
2023/10/02	0	0.00	3	48.13	48.15	-3	11,155	-0.03%
2023/09/28	3	47.67	0	48.00	47.45	3	12,046	0.02%
2023/09/27	3	47.15	0.1	46.95	47.05	2.9	12,237	0.02%
2023/09/26	8	47.92	1.2	47.69	47.30	6.8	12,442	0.05%
2023/09/25	12	48.89	6	49.45	48.60	6	12,575	0.05%
2023/09/22	8	46.93	3	47.55	47.80	5	12,658	0.04%
2023/09/21	1	47.65	2	47.18	47.15	-1	12,811	-0.01%
2023/09/20	17	47.64	1	48.05	47.30	16	13,091	0.12%
2023/09/19	17	49.78	0	0.00	48.30	17	13,853	0.12%
2023/09/18	5	50.50	6	50.20	50.00	-1	14,751	-0.01%
2023/09/15	0	50.50	10	50.60	50.40	-10	15,108	-0.07%
2023/09/14	13.2	49.31	8	51.30	51.40	5.2	15,231	0.03%
2023/09/13	6.2	50.90	7	51.46	49.60	-0.8	15,111	-0.01%
2023/09/12	4.2	50.23	1	50.10	50.00	3.2	14,922	0.02%
2023/09/11	4	48.76	6	49.09	48.90	-2	14,856	-0.01%
2023/09/08	3	49.53	1	49.05	49.10	2	14,827	0.01%
2023/09/07	4	49.84	6	49.58	49.45	-2	14,814	-0.01%
2023/09/06	5.3	51.61	13.2	51.75	50.50	-7.9	14,803	-0.05%
2023/09/05	10.2	51.06	12	50.73	51.00	-1.8	14,632	-0.01%
2023/09/04	11	48.44	1	48.25	48.10	10	14,442	0.07%
2023/09/01	4	50.78	9	51.07	50.20	-5	14,339	-0.03%
2023/08/31	1	48.60	0	0.00	49.05	1	14,215	0.01%
2023/08/30	6	49.64	19	49.63	49.20	-13	14,254	-0.09%
2023/08/29	13	49.40	16	49.03	49.60	-3	14,161	-0.02%
2023/08/28	2	46.45	18	46.90	46.80	-16	13,961	-0.11%
2023/08/25	0	0.00	1	48.40	48.05	-1	13,914	-0.01%
2023/08/24	7	48.52	1.2	48.92	48.25	5.8	13,895	0.04%
2023/08/23	2	48.40	3	48.27	48.40	-1	13,859	-0.01%
2023/08/22	21	47.92	2	47.65	47.60	19	13,827	0.14%
2023/08/21	4	48.50	2	48.50	48.45	2	13,785	0.01%
2023/08/18	3	48.50	6	49.07	48.10	-3	13,768	-0.02%
2023/08/17	20	49.64	1	48.10	49.35	19	13,716	0.14%
2023/08/16	10	48.32	11	48.65	48.65	-1	13,666	-0.01%
2023/08/15	6	48.13	9	49.25	49.50	-3	13,569	-0.02%
2023/08/14	0	0.00	6	47.73	47.60	-6	13,488	-0.04%
2023/08/11	2	48.98	1	48.75	48.70	1	13,417	0.01%
2023/08/10	1	50.20	5	49.00	49.10	-4	13,362	-0.03%
2023/08/09	3	50.20	1	51.20	51.30	2	13,247	0.02%
2023/08/08	1	51.30	4	51.08	51.20	-3	13,188	-0.02%
2023/08/07	4.2	50.76	10.1	50.87	50.60	-5.9	13,114	-0.05%
2023/08/04	9	51.12	21.1	51.08	51.30	-12	13,008	-0.09%
2023/08/02	18	52.62	36	51.99	52.00	-18	12,926	-0.14%
2023/08/01	4	53.45	3	53.73	53.20	1	12,783	0.01%
2023/07/31	9	53.68	8	54.12	53.90	1	12,688	0.01%
2023/07/28	29.4	52.85	37.1	52.83	53.20	-7.7	12,507	-0.06%
2023/07/27	50	53.69	67.1	53.23	53.00	-17.1	12,373	-0.14%
2023/07/26	30	55.42	13.2	56.37	54.70	16.8	12,012	0.14%
2023/07/25	19	54.36	13	54.72	54.20	6	11,587	0.05%
2023/07/24	3	53.40	8.8	53.35	53.50	-5.8	11,384	-0.05%
2023/07/21	26	52.94	22.1	53.59	53.10	4	11,262	0.04%
2023/07/20	18	53.03	18.1	53.36	53.50	-0.1	11,164	0.00%
2023/07/19	48.5	54.14	45.2	53.63	53.20	3.2	11,038	0.03%
2023/07/18	87.3	55.79	70.4	54.00	53.30	16.8	10,768	0.16%
2023/07/17	34.1	55.99	53.7	55.87	57.30	-19.6	10,186	-0.19%
2023/07/14	28.1	53.53	53	53.70	53.70	-24.9	9,505	-0.26%
2023/07/13	12	52.02	11.2	52.11	51.00	0.8	9,074	0.01%
2023/07/12	13.2	50.92	16.5	50.87	50.60	-3.3	8,779	-0.04%
2023/07/11	85.5	53.92	47.1	53.20	51.50	38.5	8,502	0.45%
2023/07/10	7	49.81	52.9	51.12	52.10	-45.9	7,151	-0.64%
2023/07/07	97.5	48.32	64	47.78	47.45	33.5	6,714	0.50%
2023/07/06	41.1	49.12	105.2	49.26	50.00	-64.1	6,010	-1.07%	大賣/
2023/07/05	14	46.03	20.2	46.12	45.50	-6.2	5,113	-0.12%
2023/07/04	18	44.88	12	44.78	45.40	6	4,913	0.12%
2023/07/03	23	44.68	7	44.48	44.45	16	4,714	0.34%
2023/06/30	12.1	44.11	3	43.38	44.25	9.1	4,562	0.20%
2023/06/29	7	43.68	13	43.72	43.35	-6	4,455	-0.13%
2023/06/28	7.1	45.22	24.3	45.37	43.65	-17.2	4,366	-0.39%
2023/06/27	69.2	45.80	130	46.53	44.80	-60.8	4,307	-1.41%	大賣/
2023/06/26	100.1	47.03	78.1	47.73	48.70	22	3,701	0.59%
2023/06/21	20	43.10	28	43.78	44.30	-8	2,798	-0.29%
2023/06/20	4	39.90	6	39.84	40.30	-2	2,432	-0.08%
2023/06/16	4	37.38	0	0.00	37.45	4	2,185	0.18%
2023/06/15	3.3	37.93	0	0.00	37.85	3.3	2,158	0.15%
2023/06/14	0	0.00	28	38.40	38.30	-28	2,150	-1.30%
2023/06/13	0.1	38.00	0	0.00	37.75	0.1	2,123	0.00%
2023/06/12	0	0.00	5	38.15	38.25	-5	2,097	-0.24%
2023/06/08	5	37.05	4	37.39	37.00	1	2,061	0.05%
2023/06/07	5	37.80	20	37.80	37.70	-15	2,073	-0.72%
2023/06/06	11	38.02	10	38.21	38.25	1	2,072	0.05%
2023/06/05	4	37.46	10	38.20	37.80	-6	2,059	-0.29%
2023/06/02	0	0.00	6	36.75	36.70	-6	2,001	-0.30%
2023/05/29	5	36.40	3	35.90	36.30	2	2,223	0.09%
2023/05/26	10	35.65	0	0.00	35.60	10	2,240	0.45%
2023/05/23	5	36.35	0	0.00	36.25	5	2,336	0.21%
2023/05/22	5	35.90	15	35.88	35.95	-10	2,408	-0.42%
2023/05/19	0	0.00	14	35.68	35.60	-14	2,411	-0.58%
2023/05/17	0	0.00	1	35.80	35.45	-1	2,423	-0.04%
2023/05/16	1	35.70	0	0.00	35.60	1	2,424	0.04%
2023/04/28	7	35.15	7	35.00	35.10	0	2,645	0.00%
2023/04/24	0	0.00	0	36.20	35.90	0	2,590	0.00%
2023/04/21	1	36.95	2	36.05	36.15	-1	2,575	-0.04%
2023/04/20	0	0.00	1	37.25	37.00	-1	2,548	-0.04%
2023/04/19	1	38.05	0	0.00	37.75	1	2,530	0.04%
2023/04/17	7	38.14	0	0.00	38.15	7	2,508	0.28%
2023/04/11	2	38.95	0	0.00	39.00	2	2,438	0.08%
2023/04/10	0	38.95	0	0.00	38.75	0	2,438	0.00%
2023/04/07	0	0.00	4	39.34	39.40	-4	2,418	-0.17%
2023/04/06	1	39.70	5	39.40	39.55	-4	2,410	-0.17%
2023/03/29	8	38.81	0	0.00	38.60	8	2,351	0.34%
2023/03/28	48.1	40.23	29	40.31	39.70	19.1	2,267	0.84%
2023/03/27	3	41.47	29	40.56	41.50	-26	2,000	-1.30%
2023/03/24	20	38.67	5.3	38.98	38.95	14.8	1,781	0.83%
2023/03/23	3	38.03	1.4	38.01	38.00	1.6	1,716	0.09%
2023/03/21	0	0.00	1	37.60	37.20	-1	1,709	-0.06%
2023/03/15	0	0.00	1.4	37.53	37.00	-1.4	1,797	-0.08%
2023/03/14	6	36.95	0.1	37.10	37.00	5.9	1,868	0.32%
2023/03/13	12.2	36.90	2	36.35	37.30	10.2	1,963	0.52%
2023/03/10	10	37.72	20	38.17	37.40	-10	1,995	-0.50%
2023/03/09	7	38.49	0.2	38.30	38.15	6.8	2,020	0.34%
2023/03/08	1	38.60	7	37.80	38.45	-6	2,027	-0.30%
2023/03/07	3	38.18	0	0.00	38.15	3	2,013	0.15%
2023/03/06	45	37.63	35.2	37.40	37.55	9.8	2,009	0.49%
2023/03/03	6	37.90	0	0.00	37.60	6	2,013	0.30%
2023/03/02	0.2	38.50	0	0.00	38.45	0.2	2,013	0.01%
2023/03/01	0	0.00	2	37.95	37.90	-2	2,128	-0.09%
2023/02/24	3	37.53	5	37.70	37.60	-2	2,191	-0.09%
2023/02/23	2	37.53	6	37.56	38.10	-4	2,218	-0.18%
2023/02/22	6	37.85	0	0.00	37.45	6	2,305	0.26%
2023/02/21	3	38.68	21	38.27	38.45	-18	2,324	-0.77%
2023/02/20	3	38.80	7	38.99	39.00	-4	2,431	-0.16%
2023/02/15	0	36.80	0	0.00	36.65	0	2,639	0.00%
2023/02/13	0	0.00	3	36.47	36.50	-3	2,674	-0.11%
2023/02/09	1	37.35	0	0.00	37.25	1	2,688	0.04%
2023/02/08	0	0.00	1	37.40	37.55	-1	2,710	-0.04%
2023/02/07	3	37.40	0	0.00	37.20	3	2,720	0.11%
2023/02/06	0	0.00	3	37.40	37.10	-3	2,716	-0.11%
2023/02/03	7	38.06	0	0.00	37.95	7	2,713	0.26%
2023/02/02	9	38.61	30.3	38.48	38.35	-21.3	2,707	-0.79%
2023/02/01	9	37.69	1	38.10	37.90	8	2,694	0.30%
2023/01/31	9	37.22	0	0.00	38.00	9	2,665	0.34%
2023/01/30	15	36.50	1	36.45	36.35	14	2,626	0.53%
2023/01/17	1	35.25	20	35.35	35.30	-19	2,624	-0.72%
2023/01/13	1.1	34.95	0	0.00	34.30	1.1	2,642	0.04%
2023/01/11	1	35.00	0	0.00	35.05	1	2,709	0.04%
2023/01/10	5	35.30	0	0.00	35.00	5	2,729	0.18%
2023/01/09	0	0.00	20	35.10	35.10	-20	2,749	-0.73%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/04	0	34.40	0	0.00	34.40	0	2,830	0.00%
2022/12/30	0	0.00	8	33.85	33.75	-8	2,863	-0.28%
2022/12/29	11	33.71	8	33.85	33.85	3	2,870	0.10%
2022/12/22	0	35.25	0	35.05	35.00	0	3,008	0.00%
2022/12/21	1	35.15	1	35.20	34.70	0	3,068	0.00%
2022/12/20	0	35.50	0	0.00	35.10	0	3,112	0.00%
2022/12/19	0	0.00	0	36.15	36.10	0	3,194	0.00%
2022/12/16	0	0.00	3.8	36.28	36.15	-3.8	3,214	-0.12%
2022/12/15	0	0.00	1	36.80	36.75	-1	3,208	-0.03%
2022/12/14	10	36.49	1	36.35	36.55	9	3,212	0.28%
2022/12/13	1	35.90	1	36.10	35.85	0	3,212	0.00%
2022/12/12	0	0.00	2	36.05	36.00	-2	3,228	-0.06%
2022/12/08	0	36.60	2	36.55	36.50	-2	3,232	-0.06%
2022/12/07	26	37.31	5	37.02	36.85	21	3,243	0.65%
2022/12/06	5	39.05	20.2	38.35	37.85	-15.2	3,268	-0.46%
2022/12/05	7	39.34	6	39.88	39.40	1	3,330	0.03%
2022/12/02	4	37.99	1	38.15	38.30	3	3,271	0.09%
2022/12/01	25	37.62	3	37.57	37.75	22	3,249	0.68%
2022/11/29	1	36.35	1	36.60	36.60	0	3,294	0.00%
2022/11/28	3	36.65	3	36.60	36.75	0	3,316	0.00%
2022/11/25	1	36.65	0	0.00	36.65	1	3,316	0.03%
2022/11/23	37	36.97	2	37.10	36.60	35	3,246	1.08%
2022/11/22	1	38.70	0	0.00	38.70	1	3,034	0.03%
2022/11/21	10	37.73	0	0.00	37.60	10	2,956	0.34%
2022/11/18	2.2	38.75	4	38.13	38.10	-1.9	2,923	-0.06%
2022/11/17	5	37.66	5	37.13	37.75	0	2,822	0.00%
2022/11/16	8	37.51	1	37.40	37.40	7	2,798	0.25%
2022/11/15	1.1	37.69	1.1	37.22	37.00	0.1	2,721	0.00%
2022/11/14	1	35.05	1	35.60	36.20	0	2,624	0.00%
2022/11/11	6	34.85	6	34.00	34.05	0	2,554	0.00%
2022/11/10	0	0.00	0.1	33.90	33.85	-0.1	2,585	0.00%
2022/11/09	0	0.00	2	34.15	34.15	-2	2,602	-0.08%
2022/11/08	10	33.95	10	33.15	33.10	0	2,621	0.00%
2022/11/07	0	0.00	1	33.50	33.30	-1	2,663	-0.04%
2022/11/01	17.1	31.84	16	32.05	32.05	1.1	2,770	0.04%
2022/10/31	24	31.41	24	31.69	31.65	0	2,788	0.00%
2022/10/27	1	31.20	4	31.90	31.90	-3	2,837	-0.11%
2022/10/25	0	0.00	1	31.00	30.75	-1	2,887	-0.03%
2022/10/24	1	31.80	1	31.75	31.55	0	2,901	0.00%
2022/10/20	7	31.95	7	31.90	31.25	0	2,974	0.00%
2022/10/19	1	32.60	0	0.00	32.25	1	2,972	0.03%
2022/10/18	1	32.25	2	32.40	32.35	-1	3,008	-0.03%
2022/10/14	0	0.00	12	31.98	31.65	-12	3,210	-0.37%
2022/10/13	0	0.00	40	31.20	30.50	-40	3,314	-1.21%
2022/10/12	0	0.00	2	32.18	32.10	-2	3,364	-0.06%
2022/10/11	0	0.00	1	32.85	32.55	-1	3,409	-0.03%
2022/10/07	1	34.10	1	33.95	33.95	0	3,474	0.00%
2022/10/06	2	34.25	1	34.45	34.45	1	3,522	0.03%
2022/10/05	1	34.30	1	33.95	34.10	0	3,615	0.00%
2022/10/04	2	33.75	2	33.88	34.00	0	3,647	0.00%
2022/10/03	2	33.45	3	33.12	33.45	-1	3,676	-0.03%
2022/09/30	1	32.00	1	32.60	33.60	0	3,801	0.00%
2022/09/29	3	32.60	3	33.00	32.55	0	3,888	0.00%
2022/09/28	43	32.49	14	31.89	31.60	29	3,954	0.73%
2022/09/27	3	33.37	3	32.90	33.40	0	4,109	0.00%
2022/09/26	9	33.25	2	33.65	32.50	7	4,227	0.17%
2022/09/23	1	36.00	0	0.00	36.00	1	4,334	0.02%
2022/09/22	3	35.95	1	36.50	36.45	2	4,518	0.04%
2022/09/21	2	36.30	0	0.00	36.65	2	4,602	0.04%
2022/09/20	1	36.75	1	36.90	36.75	0	4,740	0.00%
2022/09/19	17	36.59	8	36.46	36.45	9	4,946	0.18%
2022/09/16	19	36.93	4	36.94	37.05	15	5,434	0.28%
2022/09/15	1	37.00	21	37.16	36.70	-20	5,680	-0.35%
2022/09/14	6	36.41	3	37.00	37.30	3	5,910	0.05%
2022/09/13	11	38.16	7	37.40	37.50	4	6,074	0.07%
2022/09/12	32	39.19	10	38.73	38.40	22	6,270	0.35%
2022/09/08	0	36.15	1	36.00	36.40	-1	6,348	-0.02%
2022/09/07	1	35.70	3	35.88	35.60	-2	6,623	-0.03%
2022/09/06	0	0.00	1	36.20	36.20	-1	6,747	-0.01%
2022/09/05	31	37.90	2	37.05	37.15	29	6,876	0.42%
2022/09/02	7	38.19	0	0.00	38.50	7	7,001	0.10%
2022/09/01	2	38.90	3	38.75	38.75	-1	7,237	-0.01%
2022/08/31	0	0.00	1	39.30	39.30	-1	7,731	-0.01%
2022/08/30	1	39.05	0	0.00	39.10	1	7,886	0.01%
2022/08/29	6.1	38.66	0	0.00	38.60	6.1	8,184	0.07%
2022/08/26	0	40.05	0	0.00	39.80	0	8,492	0.00%
2022/08/25	0	0.00	1	39.90	39.80	-1	9,188	-0.01%
2022/08/24	0	0.00	1	39.60	39.40	-1	10,137	-0.01%
2022/08/23	3	39.47	1	39.40	39.75	2	11,077	0.02%
2022/08/22	3	40.30	4	40.21	40.10	-1	11,237	-0.01%
2022/08/19	3	42.02	0	0.00	41.60	3	11,193	0.03%
2022/08/18	14	41.03	1	41.40	41.35	13	11,158	0.12%
2022/08/17	0	0.00	10	40.80	41.60	-10	11,152	-0.09%
2022/08/15	33	41.25	16	40.90	40.80	17	11,143	0.15%
2022/08/12	0	0.00	2.1	40.47	41.20	-2.1	11,166	-0.02%
2022/08/11	17	39.77	19	39.73	39.70	-2	11,140	-0.02%
2022/08/10	7	39.05	0	0.00	38.90	7	11,184	0.06%
2022/08/09	7	39.56	0	0.00	39.65	7	11,203	0.06%
2022/08/08	3.1	39.94	1	40.00	40.05	2.1	11,223	0.02%
2022/08/05	0	0.00	2	39.80	39.85	-2	11,343	-0.02%
2022/08/04	6	38.68	1	38.30	39.10	5	11,348	0.04%
2022/08/03	1.1	39.01	2	38.75	38.75	-0.9	11,312	-0.01%
2022/08/02	1.1	39.30	5	39.62	39.20	-3.9	11,308	-0.03%
2022/07/29	2	41.00	3	40.93	41.15	-1	11,289	-0.01%
2022/07/28	9	40.73	9	40.35	40.30	0	11,278	0.00%
2022/07/27	6	40.64	1	40.85	40.85	5	11,250	0.04%
2022/07/26	8	41.09	0	0.00	41.10	8	11,223	0.07%
2022/07/25	12	42.15	6	41.85	41.80	6	11,202	0.05%
2022/07/22	2	42.45	1	43.55	42.40	1	11,193	0.01%
2022/07/21	0	41.95	3	42.13	43.45	-3	11,161	-0.03%
2022/07/20	3	44.70	14	44.44	44.40	-11	11,102	-0.10%
2022/07/19	3	43.38	3	43.83	43.80	0	11,091	0.00%
2022/07/18	17	43.20	0	0.00	43.25	17	11,075	0.15%
2022/07/15	3	41.80	0	0.00	41.85	3	11,042	0.03%
2022/07/13	2	41.30	0	0.00	40.80	2	11,000	0.02%
2022/07/11	3	40.73	2	40.78	40.55	1	10,942	0.01%
2022/07/08	9	40.83	2	41.15	40.85	7	10,944	0.06%
2022/07/07	20	39.54	20	39.04	40.05	0	10,860	0.00%
2022/07/06	3	39.48	5	39.65	39.05	-2	10,826	-0.02%
2022/07/05	11	39.87	34	40.21	40.20	-23	10,868	-0.21%
2022/07/04	47	39.04	9	38.93	38.85	38	10,705	0.35%
2022/07/01	9	42.46	12	40.47	39.90	-3	10,667	-0.03%
2022/06/30	104.1	43.85	91	43.52	42.70	13.1	10,524	0.12%	大買/
2022/06/29	53	46.30	35	46.21	46.15	18	10,373	0.17%
2022/06/28	51	48.05	56	47.75	47.10	-5	10,326	-0.05%
2022/06/27	30	48.92	32	48.71	48.65	-2	10,273	-0.02%
2022/06/24	63	49.29	47.1	49.10	48.80	15.9	10,231	0.16%
2022/06/23	14.1	47.17	18	47.19	48.50	-3.9	9,794	-0.04%
2022/06/22	12	46.80	4	48.04	46.75	8	9,687	0.08%
2022/06/21	1	47.55	17	47.72	48.60	-16	9,599	-0.17%
2022/06/20	10	46.99	15.1	46.41	45.80	-5.1	9,709	-0.05%
2022/06/17	12	46.15	12	46.15	46.80	0	9,488	0.00%
2022/06/16	20	48.51	18	48.55	47.15	2	9,363	0.02%
2022/06/15	7	47.81	10	47.88	47.35	-3	9,158	-0.03%
2022/06/14	6	47.43	28	47.85	48.40	-22	9,169	-0.24%
2022/06/13	44	48.87	19	48.46	48.10	25	9,114	0.27%
2022/06/10	50	50.21	52	50.30	50.60	-2	9,056	-0.02%
2022/06/09	27	50.55	32	50.49	50.50	-5	8,894	-0.06%
2022/06/08	3	48.97	1	49.10	48.70	2	8,469	0.02%
2022/06/07	35	49.10	19	49.13	48.80	16	8,479	0.19%
2022/06/06	16	50.51	8	50.67	50.00	8	8,288	0.10%
2022/06/02	76	51.16	62	51.36	50.60	14	8,129	0.17%
2022/06/01	89	50.19	67	50.26	50.00	22	7,600	0.29%
2022/05/31	105	49.37	148.3	48.36	50.30	-43.3	6,714	-0.65%	大買/大賣/
2022/05/30	37	45.28	62	45.32	45.80	-25	5,834	-0.43%
2022/05/27	2	43.35	2	43.50	43.65	0	5,739	0.00%
2022/05/26	3	42.80	36	43.78	43.00	-33	5,817	-0.57%
2022/05/25	10	43.05	12	43.07	43.20	-2	5,965	-0.03%
2022/05/24	51	42.79	2	42.68	42.45	49	6,230	0.79%
2022/05/23	3	43.92	1	43.90	43.55	2	6,396	0.03%
2022/05/20	34	43.99	12	43.99	44.05	22	6,548	0.34%
2022/05/19	4	42.98	4	43.40	43.55	0	6,553	0.00%
2022/05/18	7	43.83	3	44.03	43.50	4	6,682	0.06%
2022/05/17	2	42.78	4	42.54	43.10	-2	6,691	-0.03%
2022/05/16	3	41.80	1	42.10	41.90	2	6,777	0.03%
2022/05/13	3	41.65	10	41.79	41.95	-7	6,828	-0.10%
2022/05/12	3	39.80	0	0.00	39.65	3	6,808	0.04%
2022/05/11	2	40.85	0	0.00	40.85	2	6,905	0.03%
2022/05/10	1	41.50	5	41.34	41.50	-4	7,104	-0.06%
2022/05/09	0	0.00	1	41.40	40.75	-1	7,344	-0.01%
2022/05/06	1	42.05	0	0.00	42.25	1	7,460	0.01%
2022/05/05	6	42.86	11	42.95	42.65	-5	7,665	-0.07%
2022/04/29	6	42.81	8	42.33	41.55	-2	8,241	-0.02%
2022/04/28	1	42.20	1	41.80	42.20	0	8,432	0.00%
2022/04/27	4	40.35	5	40.64	41.85	-1	8,699	-0.01%
2022/04/26	8	42.69	3	42.52	42.25	5	8,838	0.06%
2022/04/25	3	42.00	6	41.99	42.10	-3	9,042	-0.03%
2022/04/22	14	44.46	9	44.10	43.55	5	9,409	0.05%
2022/04/21	7.2	45.62	0	0.00	45.45	7.2	9,586	0.07%
2022/04/20	7	46.24	2	46.35	46.35	5	9,805	0.05%
2022/04/19	1	45.95	7	45.79	45.50	-6	10,088	-0.06%
2022/04/18	0	45.85	10	45.52	45.30	-10	10,580	-0.09%
2022/04/15	7	46.16	16	46.00	45.50	-9	10,885	-0.08%
2022/04/14	15	46.83	8	47.04	47.00	7	11,347	0.06%
2022/04/12	23	45.73	23	45.25	45.75	0	12,277	0.00%
2022/04/11	3.1	45.70	7	46.31	45.75	-3.9	13,037	-0.03%
2022/04/08	40	48.41	1.4	48.35	48.00	38.6	13,488	0.29%
2022/04/07	52	49.77	4.1	50.44	48.15	47.9	14,407	0.33%
2022/04/06	38.1	49.69	8.2	49.60	49.65	29.9	15,531	0.19%
2022/04/01	9	50.40	1	50.50	50.40	8	16,793	0.05%
2022/03/31	3	51.50	0	0.00	51.30	3	19,660	0.02%
2022/03/30	3.2	52.26	11	52.34	52.00	-7.8	20,665	-0.04%
2022/03/29	12	53.00	12	53.32	53.00	0	21,925	0.00%
2022/03/28	0	0.00	1	51.50	51.90	-1	22,116	0.00%
2022/03/25	43	52.20	3	51.80	52.40	40	22,363	0.18%
2022/03/24	4.1	50.97	2	51.05	51.10	2.1	22,424	0.01%
2022/03/23	28	52.56	19	52.63	52.40	9	22,703	0.04%
2022/03/22	1	51.00	1.5	50.67	51.10	-0.5	22,945	0.00%
2022/03/21	1	51.10	1	51.50	51.10	0	24,027	0.00%
2022/03/18	6.1	50.98	5	51.02	51.60	1.1	25,459	0.00%
2022/03/17	3.5	50.13	5	50.15	50.50	-1.5	26,729	-0.01%
2022/03/16	0	0.00	12	48.44	48.35	-12	26,812	-0.04%
2022/03/15	4.2	49.10	15.1	48.37	47.80	-10.9	27,012	-0.04%
2022/03/14	13	50.02	5	50.12	50.00	8	27,261	0.03%
2022/03/11	22	49.40	21	49.42	49.60	1	27,802	0.00%
2022/03/10	4	50.10	5	50.64	50.50	-1	28,360	0.00%
2022/03/09	0	0.00	24	49.71	49.60	-24	28,893	-0.08%
2022/03/08	3.1	50.19	7.7	50.45	49.10	-4.6	30,203	-0.02%
2022/03/07	6.1	50.50	5	50.57	50.40	1.1	30,733	0.00%
2022/03/04	6.1	52.75	1	53.20	52.40	5.1	31,520	0.02%
2022/03/03	23.1	53.86	27	53.43	53.80	-3.9	32,830	-0.01%
2022/03/02	16	53.56	1	52.70	53.70	15	33,938	0.04%
2022/03/01	10.1	53.20	13.4	53.60	53.40	-3.3	35,137	-0.01%
2022/02/25	4	52.80	4	53.90	52.30	0	37,255	0.00%
2022/02/24	23.2	53.78	16	54.11	52.60	7.2	40,766	0.02%
2022/02/23	11.1	56.80	7	55.61	56.60	4.1	42,878	0.01%
2022/02/22	7.5	54.67	21.8	54.46	54.80	-14.3	43,918	-0.03%
2022/02/21	18.1	56.37	6	56.57	56.40	12.1	45,811	0.03%
2022/02/18	18.2	56.90	18.1	56.93	57.20	0.1	46,154	0.00%
2022/02/17	5.1	57.56	15.1	57.64	57.50	-10	46,513	-0.02%
2022/02/16	7.1	58.64	17	58.32	58.00	-9.9	47,318	-0.02%
2022/02/15	25	57.50	11	58.15	57.30	14	47,641	0.03%
2022/02/14	19.1	57.71	6	58.00	57.20	13.1	47,884	0.03%
2022/02/11	11.1	60.16	18	59.54	60.50	-6.9	48,076	-0.01%
2022/02/10	21.1	60.29	2.1	61.00	59.80	19	48,477	0.04%
2022/02/09	13	60.44	9	60.50	60.80	4	48,567	0.01%
2022/02/08	21	59.40	18	59.69	59.70	3	48,745	0.01%
2022/02/07	22	57.47	15	58.17	60.00	7	49,269	0.01%
2022/01/26	34	58.55	26.2	58.73	58.40	7.8	49,721	0.02%
2022/01/25	36	59.36	14.8	59.08	58.70	21.2	50,911	0.04%
2022/01/24	12.1	60.44	15.1	59.70	61.00	-3	51,498	-0.01%
2022/01/21	19.7	60.70	15.9	60.38	59.80	3.8	52,429	0.01%
2022/01/20	30	62.11	25.3	61.83	62.00	4.8	53,055	0.01%
2022/01/19	29.1	61.12	21	61.10	61.00	8.1	53,683	0.01%
2022/01/18	45.1	62.03	66	61.64	61.60	-20.9	54,666	-0.04%
2022/01/17	132.1	63.75	91	63.87	63.20	41.1	55,207	0.07%	大買/
2022/01/14	22.1	61.29	11	61.39	61.40	11.1	55,154	0.02%
2022/01/13	53.3	62.95	46	62.10	61.60	7.3	55,372	0.01%
2022/01/12	21	63.50	38	62.97	62.80	-17	55,322	-0.03%
2022/01/11	30.5	63.65	46	63.22	63.40	-15.5	55,071	-0.03%
2022/01/10	17	65.69	189	66.27	66.50	-172	54,632	-0.31%	大賣/鉅額交易
2022/01/07	162.2	66.43	84	65.85	65.50	78.2	54,392	0.14%	大買/
2022/01/06	58.1	68.77	179	68.24	69.00	-121	53,960	-0.22%	大賣/鉅額交易
2022/01/05	77.7	69.19	154	69.05	68.50	-76.4	53,581	-0.14%	大賣/
2022/01/04	100.1	71.78	65	71.97	70.30	35.1	53,064	0.07%
2022/01/03	114.1	71.31	63	71.33	70.50	51.1	52,246	0.10%	大買/
2021/12/30	147.8	71.62	132.8	72.08	71.10	15	51,688	0.03%	大買/大賣/
2021/12/29	243.3	76.61	99.3	77.08	74.60	144	50,773	0.28%	大買/鉅額交易
2021/12/28	167.1	78.46	121.6	78.45	78.80	45.5	49,592	0.09%	大買/大賣/
2021/12/27	371.5	77.11	375	77.61	79.40	-3.5	48,366	-0.01%	大買/大賣/
2021/12/24	53	71.17	63.7	72.48	73.20	-10.7	45,544	-0.02%
2021/12/23	149.3	66.48	96.9	66.29	66.60	52.3	44,612	0.12%	大買/
2021/12/22	29.1	61.44	34.3	61.70	60.60	-5.2	43,443	-0.01%
2021/12/21	17	60.89	28	60.53	60.70	-11	43,194	-0.03%
2021/12/20	9	59.97	21.3	60.18	59.50	-12.3	43,139	-0.03%
2021/12/17	22.4	61.29	15.2	61.08	59.90	7.2	43,014	0.02%
2021/12/16	49.2	60.98	114	61.21	60.80	-64.9	42,667	-0.15%	大賣/
2021/12/15	202.2	60.56	184.1	60.67	60.20	18.1	42,222	0.04%	大買/大賣/
2021/12/14	208.6	62.27	171.2	61.52	58.80	37.4	41,165	0.09%	大買/大賣/
2021/12/13	121.2	60.49	173.4	62.13	65.10	-52.3	39,739	-0.13%	大買/大賣/
2021/12/10	14	58.15	14	58.57	59.20	0	38,546	0.00%
2021/12/09	19	58.67	18	58.34	58.40	1	38,445	0.00%
2021/12/08	53	58.21	14	58.06	57.80	39	38,359	0.10%
2021/12/07	49	58.90	21	58.69	57.30	28	38,225	0.07%
2021/12/06	45	60.35	47.3	60.05	60.10	-2.3	38,178	-0.01%
2021/12/03	36	59.53	46	59.63	58.80	-10	38,406	-0.03%
2021/12/02	176	60.48	191	60.34	58.90	-15	38,061	-0.04%	大買/大賣/
2021/12/01	56	59.28	46.5	59.25	59.30	9.5	37,228	0.03%
2021/11/30	119.3	59.05	118.2	58.79	58.40	1.1	36,781	0.00%	大買/大賣/
2021/11/29	123.2	57.87	154.3	57.79	58.10	-31.1	36,132	-0.09%	大買/大賣/
2021/11/26	88	57.26	83	56.87	56.20	5	35,381	0.01%
2021/11/25	146.3	61.35	131	61.15	59.80	15.3	34,391	0.04%	大買/大賣/
2021/11/24	217.2	59.82	186.3	59.63	59.90	31	33,367	0.09%	大買/大賣/
2021/11/23	318.9	61.66	278	62.23	58.00	40.9	31,285	0.13%	大買/大賣/
2021/11/22	167.6	58.87	100	58.90	60.20	67.6	27,831	0.24%	大買/
2021/11/19	86	52.62	118.5	53.82	55.90	-32.4	25,730	-0.13%	大賣/
2021/11/18	170	51.61	131.3	51.83	50.90	38.7	24,571	0.16%	大買/大賣/
2021/11/17	17	47.44	39	48.36	48.95	-22	22,569	-0.10%
2021/11/16	40.4	44.14	23	43.90	44.50	17.4	22,202	0.08%
2021/11/15	70.9	44.84	50	44.78	45.00	20.9	21,760	0.10%
2021/11/12	36	43.62	40	43.26	42.50	-4	20,994	-0.02%
2021/11/11	15	42.82	16	42.41	41.90	-1	20,704	0.00%
2021/11/10	15	42.38	16	42.38	42.30	-1	20,562	0.00%
2021/11/09	32	44.18	15	45.04	43.05	17	20,345	0.08%
2021/11/08	17	43.36	22	43.67	43.30	-5	19,935	-0.03%
2021/11/05	19	43.39	35	43.42	44.25	-16	19,840	-0.08%
2021/11/04	29	45.02	29	45.11	44.05	0	19,551	0.00%
2021/11/03	43	44.33	58	44.47	44.05	-15	19,115	-0.08%
2021/11/02	85	47.79	68	46.71	46.00	17	18,691	0.09%
2021/11/01	23	45.93	36	45.84	47.15	-13	17,461	-0.07%
2021/10/29	87	43.36	78	43.23	42.90	9	17,005	0.05%
2021/10/28	44	41.76	60.1	42.67	43.30	-16.1	16,930	-0.10%
2021/10/27	76	40.00	80	40.76	41.50	-4	16,440	-0.02%
2021/10/26	61	39.06	109	39.18	39.35	-48	15,907	-0.30%	大賣/
2021/10/25	65	36.45	96.1	36.79	37.20	-31.1	15,100	-0.21%
2021/10/22	32	34.19	35	34.63	35.00	-3	14,817	-0.02%
2021/10/21	12	34.01	18	33.92	34.35	-6	15,629	-0.04%
2021/10/20	19	33.08	26	33.04	33.15	-7	16,319	-0.04%
2021/10/19	2	31.88	20	31.93	32.10	-18	17,313	-0.10%
2021/10/18	16	31.63	11	31.65	31.60	5	17,486	0.03%
2021/10/15	12	30.90	12	31.26	31.70	0	17,672	0.00%
2021/10/14	14	29.75	8	30.16	30.65	6	17,911	0.03%
2021/10/13	3	29.90	0	0.00	29.75	3	18,245	0.02%
2021/10/12	1	30.60	1	30.70	30.50	0	18,708	0.00%
2021/10/08	1	31.65	0	0.00	31.40	1	18,897	0.01%
2021/10/07	1	31.80	1	31.60	31.75	0	19,261	0.00%
2021/10/06	1	31.15	1	31.65	30.85	0	19,944	0.00%
2021/10/05	2	30.53	16	30.44	31.20	-14	21,018	-0.07%
2021/10/04	6	31.22	1	31.15	30.60	5	21,183	0.02%
2021/10/01	5	31.67	11	31.64	31.00	-6	21,362	-0.03%
2021/09/30	5	32.18	1	32.55	32.45	4	21,454	0.02%
2021/09/29	6	33.23	4	32.94	32.70	2	21,726	0.01%
2021/09/28	7	34.49	1	34.75	34.40	6	22,125	0.03%
2021/09/27	23	34.69	45	34.93	35.15	-22	22,318	-0.10%
2021/09/24	3	33.52	2	33.85	33.60	1	22,235	0.00%
2021/09/23	10	33.76	5	33.60	33.65	5	22,170	0.02%
2021/09/22	2	33.00	8	33.79	33.80	-6	22,122	-0.03%
2021/09/16	22	34.06	6	34.11	34.05	16	22,044	0.07%
2021/09/15	8	34.60	36	34.57	34.60	-28	22,044	-0.13%
2021/09/14	7	34.66	3	34.58	34.25	4	22,006	0.02%
2021/09/13	13	35.36	36	35.67	35.00	-23	21,963	-0.10%
2021/09/10	22	35.09	20	35.28	35.05	2	21,796	0.01%
2021/09/09	79	34.90	49.1	34.98	35.10	29.9	21,640	0.14%
2021/09/08	15	35.62	67	35.63	35.80	-52	21,064	-0.25%
2021/09/07	18.1	34.89	30	34.69	34.50	-11.9	20,233	-0.06%
2021/09/06	31	35.75	10.5	35.91	35.70	20.5	19,932	0.10%
2021/09/03	66	35.27	25	34.67	34.60	41	19,723	0.21%
2021/09/02	3.1	34.74	14	34.55	35.05	-11	19,553	-0.06%
2021/09/01	37	35.38	18	35.54	35.05	19	19,291	0.10%
2021/08/31	7	34.36	16	34.34	34.90	-9	18,676	-0.05%
2021/08/30	7	34.52	48	34.67	34.95	-41	18,520	-0.22%
2021/08/27	8	33.91	4	33.81	34.20	4	18,296	0.02%
2021/08/26	8	33.48	6	33.48	33.95	2	18,220	0.01%
2021/08/25	18	33.53	42	33.75	33.30	-24	18,089	-0.13%
2021/08/24	3	32.05	11	32.37	32.10	-8	17,832	-0.04%
2021/08/23	1	31.85	3	31.98	32.00	-2	17,822	-0.01%
2021/08/20	41	30.50	53	30.88	30.80	-12	18,063	-0.07%
2021/08/19	2	31.05	1	31.20	30.60	1	18,015	0.01%
2021/08/18	13	30.96	7	30.47	31.45	6	17,955	0.03%
2021/08/17	50	31.65	24	30.54	30.20	26	17,881	0.15%
2021/08/16	1.1	30.63	6	31.21	31.50	-5	17,755	-0.03%
2021/08/13	47	32.17	41	31.12	30.90	6	17,571	0.03%
2021/08/12	6	32.38	3	32.55	32.25	3	17,435	0.02%
2021/08/11	2	31.78	53	31.76	31.50	-51	17,353	-0.29%
2021/08/10	8	32.84	12	32.94	32.70	-4	17,194	-0.02%
2021/08/09	40.1	33.59	28	33.06	32.90	12.1	17,162	0.07%
2021/08/06	98	34.63	66	34.43	34.20	32	16,985	0.19%
2021/08/05	53	35.10	9	35.26	35.35	44	16,826	0.26%
2021/08/04	34	34.89	39	35.29	35.20	-5	16,783	-0.03%
2021/08/03	90	35.21	100	35.38	35.25	-10	16,579	-0.06%
2021/08/02	11	33.08	41	33.53	33.95	-30	15,619	-0.19%
2021/07/30	52	32.45	16	32.45	31.90	36	15,409	0.23%
2021/07/29	49	33.45	28	33.56	33.20	21	15,081	0.14%
2021/07/28	47	32.69	22	32.89	33.10	25	14,744	0.17%
2021/07/27	191.1	35.76	229.1	34.77	34.50	-38.1	14,372	-0.26%	大買/大賣/
2021/07/26	67.1	35.25	138.4	35.55	36.85	-71.3	13,250	-0.54%	大賣/
2021/07/23	62	33.78	99.6	33.46	33.50	-37.6	12,168	-0.31%
2021/07/22	50.1	32.56	62	32.79	32.25	-11.9	11,089	-0.11%
2021/07/21	76.5	31.96	4.7	32.10	31.80	71.9	10,951	0.66%
2021/07/20	85.5	31.87	44	31.96	31.60	41.5	10,773	0.39%
2021/07/19	59	32.95	32	32.81	32.85	27	10,488	0.26%
2021/07/16	50.5	33.37	144	32.25	33.50	-93.5	10,219	-0.91%	大賣/
2021/07/15	10.5	31.74	26.3	31.64	32.20	-15.8	9,787	-0.16%
2021/07/14	55	30.93	83	31.31	31.85	-28	9,616	-0.29%
2021/07/13	78.2	31.41	29	31.52	30.60	49.2	9,333	0.53%
2021/07/12	97	31.28	148.7	32.03	32.70	-51.7	8,683	-0.60%	大賣/
2021/07/09	12	29.48	21	29.40	29.75	-9	7,700	-0.12%
2021/07/08	59.2	29.26	49	29.23	29.15	10.2	7,673	0.13%
2021/07/07	16	28.78	12.1	28.73	28.65	4	7,633	0.05%
2021/07/06	31.7	28.69	14	28.70	28.70	17.7	7,628	0.23%
2021/07/05	25	28.58	53	28.77	29.60	-28	8,143	-0.34%
2021/07/02	11	27.05	10	27.29	27.10	1	8,141	0.01%
2021/07/01	12	26.48	20.1	26.45	26.85	-8.1	8,055	-0.10%
2021/06/30	7	25.69	0	0.00	25.55	7	8,003	0.09%
2021/06/29	2.1	25.82	12	25.75	25.55	-10	8,133	-0.12%
2021/06/28	13	25.53	2	25.70	25.80	11	8,426	0.13%
2021/06/25	3	25.27	4	25.49	25.30	-1	8,628	-0.01%
2021/06/24	2	25.03	20	25.00	25.15	-18	8,691	-0.21%
2021/06/23	36	26.10	8	26.22	26.45	28	8,696	0.32%
2021/06/22	19	25.75	1	25.95	25.75	18	9,034	0.20%
2021/06/21	5	25.71	1	25.80	25.80	4	9,128	0.04%
2021/06/18	1	25.70	4	25.84	25.55	-3	9,212	-0.03%
2021/06/16	1	25.35	1	25.55	25.55	0	9,866	0.00%
2021/06/15	2	25.20	0	0.00	25.30	2	10,129	0.02%
2021/06/11	13	25.53	224	25.35	25.25	-211	10,181	-2.07%	大賣/鉅額交易
2021/06/10	1	27.20	6	27.55	27.60	-5	9,897	-0.05%
2021/06/09	2	27.35	1	27.45	27.10	1	9,890	0.01%
2021/06/08	5	27.15	1	27.10	27.05	4	9,974	0.04%
2021/06/07	22	26.98	1	26.95	26.90	21	10,093	0.21%
2021/06/04	0	0.00	2	26.75	26.90	-2	10,082	-0.02%
2021/06/03	2	27.00	3	27.02	26.80	-1	10,107	-0.01%
2021/06/02	5	27.26	3	27.35	27.20	2	10,094	0.02%
2021/06/01	1	26.90	3.1	27.10	26.95	-2.1	10,036	-0.02%
2021/05/31	3	26.95	1	26.90	26.90	2	10,033	0.02%
2021/05/28	7	26.81	40.1	26.90	27.15	-33.1	10,001	-0.33%
2021/05/27	1	25.30	1	25.80	25.70	0	9,780	0.00%
2021/05/26	0	0.00	1.1	25.79	25.70	-1.1	9,824	-0.01%
2021/05/25	42	25.59	2	25.53	25.35	40	9,895	0.40%
2021/05/24	3	24.75	6	25.15	25.20	-3	10,065	-0.03%
2021/05/21	0.1	24.60	1	24.60	24.60	-0.9	10,132	-0.01%
2021/05/20	2	24.63	1	24.55	24.20	1	10,250	0.01%
2021/05/19	2	24.23	1	24.60	24.45	1	10,338	0.01%
2021/05/18	1	24.05	4	23.75	24.15	-3	10,530	-0.03%
2021/05/17	9	22.68	13	22.66	22.40	-4	10,595	-0.04%
2021/05/14	7	24.14	3	23.95	24.00	4	10,546	0.04%
2021/05/13	9	24.24	0	0.00	24.20	9	10,585	0.08%
2021/05/12	9.1	25.14	32	25.04	24.70	-22.9	10,569	-0.22%
2021/05/11	7.1	26.95	16	26.87	26.55	-8.9	10,587	-0.08%
2021/05/10	14	27.90	14	27.88	27.90	0	10,513	0.00%
2021/05/07	5	27.39	5.1	27.26	27.35	-0.1	10,485	0.00%
2021/05/06	2	25.95	1	26.35	25.85	1	10,462	0.01%
2021/05/05	5	25.71	2	25.63	25.50	3	10,442	0.03%
2021/05/04	33.1	25.97	108	26.00	25.60	-74.9	10,514	-0.71%	大賣/
2021/05/03	47.1	27.13	28	28.06	26.90	19.1	10,491	0.18%
2021/04/29	1	28.20	1	28.70	28.15	0	10,423	0.00%
2021/04/28	4	28.49	5	28.65	28.60	-1	10,438	-0.01%
2021/04/27	13	28.17	4	28.10	28.20	9	10,458	0.09%
2021/04/26	16.2	28.42	7	28.56	28.65	9.2	10,405	0.09%
2021/04/23	20	27.68	2	27.70	27.70	18	10,388	0.17%
2021/04/22	10	27.88	13	28.27	27.60	-3	10,447	-0.03%
2021/04/21	34	28.36	0	0.00	28.30	34	10,542	0.32%
2021/04/20	4	28.75	1	28.65	28.65	3	10,545	0.03%
2021/04/19	23	27.83	48	28.35	28.50	-25	10,572	-0.24%
2021/04/16	3	28.18	1	28.20	28.25	2	10,665	0.02%
2021/04/15	87	27.81	0	0.00	27.70	87	10,711	0.81%
2021/04/14	38	27.82	19	27.95	27.90	19	10,749	0.18%
2021/04/13	16	29.11	112	29.03	28.70	-96	10,927	-0.88%	大賣/
2021/04/12	50	30.04	64	29.59	29.75	-14	11,308	-0.12%
2021/04/09	166	30.47	78	30.79	29.60	88	11,947	0.74%	大買/
2021/04/08	31	29.38	27.6	29.74	30.90	3.5	12,027	0.03%
2021/04/07	16	27.65	52	27.94	28.10	-36	11,542	-0.31%
2021/04/06	5	27.30	1	27.40	27.35	4	11,432	0.03%
2021/04/01	6	26.73	6	26.93	27.05	0	11,418	0.00%
2021/03/31	98	26.84	50	27.09	26.70	48	11,300	0.43%
2021/03/30	5	28.08	28.3	28.06	27.95	-23.3	11,016	-0.21%
2021/03/29	97	27.36	0	0.00	27.30	97	10,850	0.89%
2021/03/26	0	0.00	19	27.18	27.25	-19	10,830	-0.18%
2021/03/25	45.2	27.74	11	27.93	27.20	34.2	10,817	0.32%
2021/03/24	5	27.17	10	27.26	27.45	-5	10,479	-0.05%
2021/03/23	3	26.52	8	26.60	26.85	-5	10,356	-0.05%
2021/03/22	78	27.19	17	26.99	26.75	61	10,288	0.59%
2021/03/19	20	27.15	14	27.07	27.20	6	10,123	0.06%
2021/03/18	8.1	26.51	6	26.48	26.50	2.1	9,739	0.02%
2021/03/17	0	0.00	6	26.03	26.10	-6	9,588	-0.06%
2021/03/16	3	25.85	4	26.11	25.70	-1	9,729	-0.01%
2021/03/15	0	0.00	23	25.80	25.90	-23	9,881	-0.23%
2021/03/12	46	25.90	25	25.50	25.50	21	9,969	0.21%
2021/03/11	7	25.45	4	25.58	25.70	3	9,966	0.03%
2021/03/10	0	0.00	2	24.68	24.60	-2	9,989	-0.02%
2021/03/09	1	24.50	9	24.13	24.55	-8	10,186	-0.08%
2021/03/08	3	24.35	4	24.49	24.35	-1	10,719	-0.01%
2021/03/05	26	24.65	0	0.00	24.65	26	11,068	0.23%
2021/03/04	3	25.12	0	0.00	24.95	3	11,414	0.03%
2021/03/03	5	24.95	1	24.90	24.95	4	11,482	0.03%
2021/03/02	7	24.88	4	24.70	24.60	3	11,645	0.03%
2021/02/26	5	25.26	5	25.36	25.30	0	11,756	0.00%
2021/02/25	7	25.30	1.3	25.40	25.25	5.7	11,837	0.05%
2021/02/24	33	26.22	11	25.50	25.40	22	11,988	0.18%
2021/02/23	12	26.04	1	26.25	26.35	11	11,981	0.09%
2021/02/22	3	25.93	18	25.75	26.15	-15	12,074	-0.12%
2021/02/19	7	25.78	49	25.79	25.70	-42	12,055	-0.35%
2021/02/18	41	26.23	9	26.71	26.25	32	12,131	0.26%
2021/02/17	29	26.10	12	26.01	26.05	17	12,121	0.14%
2021/02/05	4	25.64	8	25.75	25.60	-4	12,578	-0.03%
2021/02/04	2	25.75	3	25.95	25.95	-1	12,680	-0.01%
2021/02/03	1	25.55	1	25.75	25.45	0	12,924	0.00%
2021/02/02	3	25.60	7	25.68	25.45	-4	13,386	-0.03%
2021/02/01	4	24.81	8	24.96	24.85	-4	14,406	-0.03%
2021/01/29	12	25.51	13	25.28	25.15	-1	14,806	-0.01%
2021/01/28	10	25.20	8	25.37	25.15	2	14,904	0.01%
2021/01/27	11.2	24.87	17	24.81	24.85	-5.9	15,139	-0.04%
2021/01/26	13	25.03	14	25.50	24.80	-1	15,196	-0.01%
2021/01/25	2	24.65	9	24.77	24.85	-7	15,185	-0.05%
2021/01/22	2	23.40	4	23.45	23.95	-2	15,139	-0.01%
2021/01/21	6	23.88	1	23.95	23.35	5	15,182	0.03%
2021/01/20	8	23.37	3	23.25	23.05	5	15,175	0.03%
2021/01/19	7	23.97	1	24.50	23.80	6	15,085	0.04%
2021/01/18	3	23.47	0	0.00	23.75	3	15,108	0.02%
2021/01/15	3	24.05	0	0.00	24.05	3	15,123	0.02%
2021/01/14	3.2	24.26	26	24.56	24.80	-22.8	15,096	-0.15%
2021/01/13	32	24.98	0	0.00	24.70	32	15,049	0.21%
2021/01/12	3	25.17	5	25.15	24.75	-2	15,234	-0.01%
2021/01/11	10	24.53	14	24.85	25.20	-4	15,393	-0.03%
2021/01/08	6	24.07	0.1	24.10	23.90	5.9	15,538	0.04%
2021/01/07	14	24.21	5	24.33	24.30	9	15,576	0.06%
2021/01/06	33	24.56	13.6	25.37	24.45	19.4	15,510	0.13%
2021/01/05	40.1	25.90	104	26.23	25.75	-63.9	15,273	-0.42%	大賣/
2021/01/04	36	27.94	44	28.01	27.80	-8	14,962	-0.05%
2020/12/31	36	27.54	52	27.46	27.50	-16	14,568	-0.11%
2020/12/30	15.2	26.13	4	26.05	26.10	11.2	14,136	0.08%
2020/12/29	42	25.90	7	25.92	25.90	35	14,326	0.24%
2020/12/28	0	0.00	42	26.05	26.10	-42	14,586	-0.29%
2020/12/25	0	0.00	6	25.43	25.40	-6	14,543	-0.04%
2020/12/24	61	25.47	4	25.63	25.45	57	14,607	0.39%
2020/12/23	0.6	25.50	4	25.51	25.45	-3.4	14,752	-0.02%
2020/12/22	3	25.18	1	25.45	24.65	2	15,000	0.01%
2020/12/21	2	25.05	29	25.02	25.20	-27	15,175	-0.18%
2020/12/18	11	25.30	40	25.33	25.25	-29	15,504	-0.19%
2020/12/17	3	25.58	3	25.68	25.75	0	15,653	0.00%
2020/12/16	10	25.85	11	25.78	25.70	-1	15,755	-0.01%
2020/12/15	2	25.48	7	25.54	25.30	-5	15,938	-0.03%
2020/12/14	1	25.50	11	25.29	25.45	-10	16,493	-0.06%
2020/12/11	13	25.54	13	25.80	25.35	0	17,086	0.00%
2020/12/10	17	26.50	4	26.59	26.20	13	17,026	0.08%
2020/12/09	1.1	26.69	20	26.73	26.80	-19	16,917	-0.11%
2020/12/08	0	0.00	29	26.26	26.30	-29	16,901	-0.17%
2020/12/07	2	25.85	12	25.95	25.75	-10	17,114	-0.06%
2020/12/04	10	25.74	9	25.98	25.65	1	17,178	0.01%
2020/12/03	31	26.02	25	25.96	25.90	6	17,163	0.03%
2020/12/02	56	26.51	63	25.98	25.90	-7	17,221	-0.04%
2020/12/01	100	26.31	38	26.73	27.40	62	16,952	0.37%
2020/11/30	12	26.56	20	26.34	26.45	-8	16,989	-0.05%
2020/11/27	3	25.95	7	25.91	26.00	-4	16,838	-0.02%
2020/11/26	6	26.03	25	25.99	25.95	-19	16,774	-0.11%
2020/11/25	34	25.94	5	25.96	25.90	29	16,702	0.17%
2020/11/24	2	25.80	7	25.59	25.45	-5	16,736	-0.03%
2020/11/23	10	26.17	15.1	26.19	25.90	-5.1	16,634	-0.03%
2020/11/20	3	25.63	21	25.95	25.90	-18	16,545	-0.11%
2020/11/19	78	25.80	25	25.63	25.60	53	16,404	0.32%
2020/11/18	31	25.55	13	25.57	25.55	18	16,242	0.11%
2020/11/17	15	25.70	4	25.69	25.50	11	16,190	0.07%
2020/11/16	11	25.57	13	25.43	25.40	-2	16,241	-0.01%
2020/11/13	13.1	25.82	12	26.05	25.40	1.1	16,136	0.01%
2020/11/12	23	25.50	13.7	25.40	25.55	9.3	15,588	0.06%
2020/11/11	7	25.43	5	25.49	25.80	2	15,443	0.01%
2020/11/10	21	25.43	34	25.46	25.65	-13	15,136	-0.09%
2020/11/09	36	25.26	26	25.37	25.45	10	14,738	0.07%
2020/11/06	12	24.23	0	0.00	24.05	12	13,787	0.09%
2020/11/05	2	23.83	1	23.95	23.80	1	13,374	0.01%
2020/11/04	11	23.78	18.4	23.90	24.15	-7.3	13,225	-0.06%
2020/11/03	6.1	22.96	3	23.05	23.00	3.1	12,940	0.02%
2020/10/30	8	22.74	7	22.63	22.50	1	12,787	0.01%
2020/10/29	1	23.15	8	23.06	23.05	-7	12,790	-0.05%
2020/10/28	1	23.80	4	23.71	23.50	-3	12,706	-0.02%
2020/10/27	0	0.00	8	23.78	23.70	-8	12,616	-0.06%
2020/10/26	25	23.95	14	23.88	23.80	11	12,579	0.09%
2020/10/23	2	24.00	3.5	23.94	23.90	-1.5	12,499	-0.01%
2020/10/22	1	24.05	2	23.65	23.70	-1	12,426	-0.01%
2020/10/21	0	0.00	2	24.15	23.95	-2	12,368	-0.02%
2020/10/20	31	24.09	10	24.09	24.25	21	12,191	0.17%
2020/10/19	2	23.90	11	23.70	23.70	-9	11,909	-0.08%
2020/10/16	20	23.67	22	23.45	23.75	-2	11,684	-0.02%
2020/10/15	8	23.11	3	22.77	23.25	5	11,341	0.04%
2020/10/14	13	23.25	11	23.25	23.15	2	11,182	0.02%
2020/10/13	7	23.32	1	23.15	23.25	6	11,078	0.05%
2020/10/12	12	23.53	16	23.40	23.15	-4	10,932	-0.04%
2020/10/08	27	24.25	10	24.20	24.10	17	10,798	0.16%
2020/10/07	23	24.64	15	24.52	24.90	8	10,403	0.08%
2020/10/06	0	0.00	6	24.28	24.30	-6	9,940	-0.06%
2020/10/05	18	23.71	14	24.03	23.85	4	9,677	0.04%
2020/09/30	0	0.00	2	23.15	23.15	-2	9,333	-0.02%
2020/09/29	1	23.15	2	23.10	22.90	-1	9,299	-0.01%
2020/09/28	6	22.73	18	22.88	22.80	-12	9,225	-0.13%
2020/09/25	20	22.48	4	22.41	22.10	16	9,048	0.18%
2020/09/24	12	23.45	7	23.53	23.35	5	8,732	0.06%
2020/09/23	19	23.70	30	23.81	23.90	-11	8,482	-0.13%
2020/09/22	20	22.46	27	22.76	23.05	-7	8,076	-0.09%
2020/09/21	22	23.17	8	23.01	22.95	14	7,808	0.18%
2020/09/18	24	23.95	2	24.00	23.70	22	7,652	0.29%
2020/09/17	45	24.43	46	24.62	24.45	-1	7,420	-0.01%
2020/09/16	14	24.21	39.3	24.24	24.90	-25.3	6,735	-0.38%
2020/09/15	1	23.30	1	23.20	23.50	0	6,104	0.00%
2020/09/14	26	23.01	5	23.14	23.00	21	6,058	0.35%
2020/09/11	14	23.69	10	23.86	23.25	4	6,000	0.07%
2020/09/10	40	24.35	30.9	23.98	23.90	9.2	5,929	0.15%
2020/09/09	5	23.40	17	24.57	24.60	-12	5,562	-0.22%
2020/09/08	20	23.70	2	23.55	23.90	18	5,395	0.33%
2020/09/07	43	23.98	8	23.93	23.80	35	5,279	0.66%
2020/09/04	39	23.31	26	23.50	23.80	13	5,070	0.26%
2020/09/03	19	22.74	35	23.20	23.90	-16	4,904	-0.33%
2020/09/02	0	0.00	6.9	22.10	22.00	-6.9	4,534	-0.15%
2020/08/31	2	21.68	5	21.55	21.35	-3	4,373	-0.07%
2020/08/28	6	21.85	29	21.83	21.85	-23	4,302	-0.53%
2020/08/27	2	21.00	0	0.00	21.00	2	4,095	0.05%
2020/08/26	16	21.35	6	21.71	21.05	10	4,081	0.24%
2020/08/24	1	20.25	7	20.34	20.60	-6	3,921	-0.15%
2020/08/21	6	20.40	1	20.60	20.70	5	3,915	0.13%
2020/08/20	15	20.14	7	20.38	20.00	8	3,870	0.21%
2020/08/19	4	20.85	2	20.95	20.55	2	3,703	0.05%
2020/08/18	1	20.60	0	0.00	20.45	1	3,733	0.03%
2020/08/17	0.3	20.65	0	0.00	20.75	0.3	3,760	0.01%
2020/08/14	2	20.48	3.9	20.58	20.70	-1.9	3,770	-0.05%
2020/08/13	2	21.03	2	20.58	20.45	0	3,770	0.00%
2020/08/12	2	21.35	8.7	20.92	21.35	-6.7	3,641	-0.18%
2020/08/11	2	20.55	0	0.00	20.15	2	3,415	0.06%
2020/08/10	1	20.75	1	20.85	20.55	0	3,457	0.00%
2020/08/05	2	20.70	11	20.31	20.30	-9	3,367	-0.27%
2020/08/04	2	20.23	6	20.13	20.45	-4	3,359	-0.12%
2020/08/03	1.1	19.53	15	19.62	19.45	-13.9	3,277	-0.42%
2020/07/31	1.1	19.49	3	19.60	19.45	-1.9	3,281	-0.06%
2020/07/30	0	0.00	3	19.23	19.55	-3	3,353	-0.09%
2020/07/29	3	18.85	2	18.98	18.90	1	3,339	0.03%
2020/07/28	2	18.75	3	19.05	18.75	-1	3,335	-0.03%
2020/07/27	4	19.10	0	0.00	18.90	4	3,315	0.12%
2020/07/24	2	19.68	0	0.00	19.60	2	3,295	0.06%
2020/07/23	2	20.00	2	20.05	20.00	0	3,286	0.00%
2020/07/22	0	0.00	2	20.18	20.15	-2	3,287	-0.06%
2020/07/17	1	20.00	1	20.15	19.65	0	3,288	0.00%
2020/07/16	0	0.00	10	20.10	20.05	-10	3,294	-0.30%
2020/07/15	1.1	19.99	1	20.15	20.00	0.1	3,286	0.00%
2020/07/14	1.1	20.00	1	20.10	20.05	0.1	3,130	0.00%
2020/07/13	7.2	20.79	0	0.00	20.30	7.2	3,099	0.23%
2020/07/10	2	20.48	11	20.60	20.70	-9	3,026	-0.30%
2020/07/09	10	21.25	1	21.10	21.00	9	3,015	0.30%
2020/07/08	6.1	21.06	3	21.05	21.00	3.1	2,996	0.10%
2020/07/07	2	20.58	1	20.70	20.75	1	2,959	0.03%
2020/07/06	0	0.00	2	20.88	20.95	-2	2,942	-0.07%
2020/07/03	2.2	20.71	2	20.65	20.65	0.2	2,938	0.01%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/07/01	1	20.55	2	20.65	20.50	-1	2,947	-0.03%
2020/06/30	2	20.45	7	20.31	20.50	-5	2,937	-0.17%
2020/06/24	1	20.15	9	20.18	20.15	-8	2,910	-0.27%
2020/06/23	4	20.04	1	20.20	20.10	3	2,902	0.10%
2020/06/22	0	0.00	1	20.00	19.85	-1	2,901	-0.03%
2020/06/19	4	20.08	0	0.00	19.80	4	2,896	0.14%
2020/06/18	6	20.13	8	19.99	20.25	-2	2,864	-0.07%
2020/06/17	4.3	19.76	4	19.50	20.00	0.3	2,800	0.01%
2020/06/16	1	21.00	0	0.00	20.90	1	2,658	0.04%
2020/06/15	1	20.90	0	0.00	20.95	1	2,704	0.04%
2020/06/11	5	21.52	0	0.00	21.20	5	2,710	0.18%
2020/06/10	5	21.92	10	21.80	21.70	-5	2,663	-0.19%
2020/06/09	6	21.07	0	0.00	21.00	6	2,574	0.23%
2020/06/08	9	21.65	30	21.95	21.55	-21	2,575	-0.82%
2020/06/05	3	22.18	5	22.25	22.10	-2	2,517	-0.08%
2020/06/04	0	0.00	7	21.72	21.85	-7	2,489	-0.28%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/06/01	0	0.00	7	21.38	21.35	-7	2,400	-0.29%
2020/05/29	17	21.33	0	0.00	21.15	17	2,385	0.71%
2020/05/28	6	20.99	4	21.20	21.35	2	2,354	0.08%
2020/05/27	35	21.28	4	21.10	21.05	31	2,351	1.32%
2020/05/26	4	21.58	3	21.40	21.40	1	2,379	0.04%
2020/05/25	8	21.99	27	21.47	22.10	-19	2,320	-0.82%
2020/05/22	5	21.31	3	21.35	21.00	2	2,187	0.09%
2020/05/21	2	21.18	3	21.33	21.15	-1	2,142	-0.05%
2020/05/20	0	0.00	3	20.98	21.00	-3	2,122	-0.14%
2020/05/19	1	20.60	3	20.68	20.70	-2	2,108	-0.09%
2020/05/18	1	20.50	1	20.60	20.55	0	2,107	0.00%
2020/05/15	6	20.99	1	20.90	20.60	5	2,104	0.24%
2020/05/13	1	21.65	0	0.00	21.70	1	2,062	0.05%
2020/05/12	4	21.99	2	21.95	21.95	2	2,090	0.10%
2020/05/11	3	22.15	6	22.23	22.45	-3	2,102	-0.14%
2020/05/08	4	22.06	2	22.18	21.80	2	2,108	0.09%
2020/05/07	1	21.85	0	0.00	21.95	1	2,126	0.05%
2020/05/06	2	22.00	5	21.97	21.95	-3	2,138	-0.14%
2020/05/05	2	21.30	2	21.48	21.65	0	2,093	0.00%
2020/04/29	2	21.48	2	21.55	21.30	0	2,186	0.00%
2020/04/28	2	20.98	1	21.15	21.10	1	2,221	0.05%
2020/04/27	2	21.23	1	21.25	21.20	1	2,280	0.04%
2020/04/23	0	0.00	3	20.72	21.10	-3	2,272	-0.13%
2020/04/22	0	0.00	1	20.15	20.20	-1	2,255	-0.04%
2020/04/21	2	19.88	11	19.70	19.65	-9	2,260	-0.40%
2020/04/20	1	20.15	1	20.25	20.25	0	2,255	0.00%
2020/04/17	1	20.05	0	0.00	20.00	1	2,265	0.04%
2020/04/15	1	20.50	0	0.00	20.50	1	2,290	0.04%
2020/04/14	20	19.85	1	19.80	20.35	19	2,308	0.82%
2020/04/13	0	0.00	1	19.45	19.70	-1	2,334	-0.04%
2020/04/10	1	19.20	1	19.40	19.45	0	2,347	0.00%
2020/04/09	1	19.20	1	19.35	19.35	0	2,378	0.00%
2020/04/08	1	18.85	0	0.00	19.45	1	2,387	0.04%
2020/04/07	1	18.95	1	19.15	19.15	0	2,377	0.00%
2020/04/06	0	0.00	1	18.25	18.75	-1	2,383	-0.04%
2020/03/31	1	17.85	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	17.65	7	17.15	17.70	-7	2,459	-0.28%
2020/03/27	8	18.01	5	17.70	17.70	3	2,498	0.12%
2020/03/26	0	0.00	3	17.62	17.95	-3	2,495	-0.12%
2020/03/25	3	17.35	4	17.51	17.25	-1	2,519	-0.04%
2020/03/24	3	16.35	1	16.65	16.65	2	2,570	0.08%
2020/03/23	0	0.00	9	15.42	15.80	-9	2,618	-0.34%
2020/03/20	5	15.30	6	15.27	15.45	-1	2,736	-0.04%
2020/03/19	13	14.18	17	14.19	14.05	-4	2,891	-0.14%
2020/03/18	8	15.92	1	15.60	15.55	7	2,878	0.24%
2020/03/17	0	0.00	2	16.05	16.05	-2	2,928	-0.07%
2020/03/16	2	16.95	4	17.00	16.85	-2	2,923	-0.07%
2020/03/13	2.2	17.27	1.9	17.58	17.55	0.4	2,944	0.01%
2020/03/12	5	19.48	6	19.85	19.00	-1	2,900	-0.03%
2020/03/11	1	21.30	3	21.10	21.00	-2	2,910	-0.07%
2020/03/10	5	21.18	3	21.27	21.55	2	2,924	0.07%
2020/03/09	5	22.02	2	22.00	21.30	3	2,924	0.10%
2020/03/06	0	0.00	1	22.95	22.90	-1	2,952	-0.03%
2020/03/05	1	22.90	37	23.05	22.90	-36	2,981	-1.21%
2020/03/04	1	22.40	1	22.55	22.70	0	2,997	0.00%
2020/03/03	1	22.60	2	22.78	22.65	-1	3,020	-0.03%
2020/03/02	2	22.25	0	0.00	22.20	2	3,025	0.07%
2020/02/27	3	23.08	4	23.23	22.55	-1	3,040	-0.03%
2020/02/26	1	23.30	1	23.50	23.30	0	3,009	0.00%
2020/02/25	1	22.55	1	22.90	23.15	0	3,021	0.00%
2020/02/24	2	23.35	10	23.25	23.15	-8	3,028	-0.26%
2020/02/21	3	23.85	5	23.70	23.70	-2	3,029	-0.07%
2020/02/17	4	23.75	7	23.60	23.85	-3	3,186	-0.09%
2020/02/14	0	0.00	2	23.45	23.70	-2	3,168	-0.06%
2020/02/13	1	23.30	1	23.60	23.30	0	3,157	0.00%
2020/02/11	1	22.95	8	22.99	23.05	-7	3,138	-0.22%
2020/02/10	6	22.75	9	22.81	22.75	-3	3,128	-0.10%
2020/02/07	3	22.48	3	22.73	22.55	0	3,118	0.00%
2020/02/06	1	22.80	1	23.05	22.90	0	3,109	0.00%
2020/02/05	1	22.65	1	22.85	22.55	0	3,090	0.00%
2020/02/04	1	21.75	2	22.20	22.45	-1	3,069	-0.03%
2020/02/03	3	20.92	1	21.10	21.45	2	3,090	0.06%
2020/01/31	4	22.36	6	22.88	22.30	-2	3,243	-0.06%
2020/01/30	9	22.78	0	0.00	22.65	9	3,218	0.28%
2020/01/20	1	25.00	2	25.25	25.15	-1	3,198	-0.03%
2020/01/17	1	24.85	0	0.00	25.00	1	3,234	0.03%
2020/01/15	2	24.83	4	24.90	24.90	-2	3,384	-0.06%
2020/01/14	2	24.83	3	25.00	24.90	-1	3,399	-0.03%
2020/01/13	1	24.60	0	0.00	24.75	1	3,387	0.03%
2020/01/10	1	24.25	0	0.00	24.45	1	3,400	0.03%
2020/01/08	4.3	24.26	2	24.40	24.10	2.3	3,403	0.07%
2020/01/07	12	24.65	9	24.56	24.70	3	3,409	0.09%
2020/01/03	9	25.64	11	25.34	25.35	-2	3,384	-0.06%
2020/01/02	2	25.73	3	25.72	25.95	-1	3,372	-0.03%
2019/12/30	1	25.65	0	0.00	25.70	1	3,381	0.03%
2019/12/27	0	0.00	16	26.10	26.00	-16	3,370	-0.47%
2019/12/26	5	26.49	2.1	26.52	26.40	2.9	3,348	0.09%
2019/12/25	3	26.05	0	0.00	26.30	3	3,349	0.09%
2019/12/24	1	26.10	1	25.90	25.90	0	3,364	0.00%
2019/12/23	1	26.50	0	0.00	26.35	1	3,361	0.03%
2019/12/20	1	26.80	2	26.93	26.70	-1	3,396	-0.03%
2019/12/19	2	27.13	5	27.05	27.10	-3	3,418	-0.09%
2019/12/18	1	26.85	18	26.82	27.15	-17	3,484	-0.49%
2019/12/17	11	26.98	5	27.04	27.15	6	3,500	0.17%
2019/12/16	9	27.26	7	27.11	27.65	2	3,427	0.06%
2019/12/13	0.6	26.05	1	26.50	26.20	-0.4	3,315	-0.01%
2019/12/12	7	26.64	2	26.55	26.45	5	3,450	0.14%
2019/12/11	1.2	26.24	9	26.26	26.25	-7.9	3,535	-0.22%
2019/12/10	3	25.95	1	26.20	26.25	2	3,828	0.05%
2019/12/09	1	26.25	1	26.25	26.20	0	4,135	0.00%
2019/12/06	5.2	26.20	1.3	26.34	26.30	3.9	4,241	0.09%
2019/12/05	10.1	25.73	0	0.00	25.90	10.1	4,252	0.24%
2019/12/04	9	25.73	1	25.85	25.70	8	4,332	0.18%
2019/12/03	2	25.75	1	25.80	25.65	1	4,391	0.02%
2019/12/02	3	25.58	0	0.00	25.35	3	4,352	0.07%
2019/11/29	2	25.53	1	25.65	25.50	1	4,356	0.02%
2019/11/28	0	0.00	5	25.74	25.65	-5	4,393	-0.11%
2019/11/27	3	25.47	2	25.45	25.50	1	4,459	0.02%
2019/11/26	3	25.63	29	25.51	25.35	-26	4,458	-0.58%
2019/11/25	2	25.23	4	25.26	25.35	-2	4,449	-0.04%
2019/11/22	8	25.14	3	25.13	24.90	5	4,501	0.11%
2019/11/21	1	24.80	1	24.85	24.90	0	4,496	0.00%
2019/11/20	2.2	25.21	0	0.00	25.05	2.2	4,504	0.05%
2019/11/19	6	25.28	6	25.21	25.35	0	4,502	0.00%
2019/11/18	2	24.80	2	25.25	25.25	0	4,471	0.00%
2019/11/15	4	24.79	0	0.00	24.90	4	4,498	0.09%
2019/11/14	3	25.02	6	24.92	25.10	-3	4,488	-0.07%
2019/11/13	3	24.15	0	0.00	24.15	3	4,439	0.07%
2019/11/12	0	0.00	2	24.53	24.50	-2	4,442	-0.05%
2019/11/11	2.6	24.17	1	24.30	24.20	1.6	4,479	0.03%
2019/11/08	1	24.40	1	24.60	24.55	0	4,500	0.00%
2019/11/07	2	24.95	1.9	24.83	24.80	0.2	4,542	0.00%
2019/11/06	3	25.40	0	0.00	25.30	3	4,643	0.06%
2019/11/05	2	25.70	0	0.00	25.65	2	4,657	0.04%
2019/11/04	1	25.80	1	25.95	25.75	0	4,676	0.00%
2019/11/01	1	25.50	0	0.00	25.75	1	4,824	0.02%
2019/10/31	1	25.75	26	25.75	25.80	-25	5,057	-0.49%
2019/10/30	12	26.42	16.9	26.58	26.10	-4.9	5,079	-0.10%
2019/10/29	4	25.73	2	25.80	25.55	2	4,950	0.04%
2019/10/28	4	25.65	3	25.83	25.65	1	4,956	0.02%
2019/10/25	47	25.72	10	25.79	25.45	37	4,963	0.75%
2019/10/24	3.2	25.35	7	25.44	25.50	-3.9	4,996	-0.08%
2019/10/23	23	25.65	27	25.59	25.65	-4	5,063	-0.08%
2019/10/22	4	24.94	1	25.10	24.85	3	4,964	0.06%
2019/10/18	1	24.90	1	25.10	24.90	0	5,152	0.00%
2019/10/17	2	24.80	1	24.80	24.85	1	5,167	0.02%
2019/10/16	1	25.05	0	0.00	25.05	1	5,232	0.02%
2019/10/15	2	24.85	16	24.97	25.20	-14	5,367	-0.26%
2019/10/14	7.2	24.57	1	24.60	24.45	6.2	5,389	0.12%
2019/10/09	2	24.43	0	0.00	24.30	2	5,502	0.04%
2019/10/08	1	24.55	7	24.90	24.60	-6	5,728	-0.10%
2019/10/07	3	25.15	0.5	25.00	25.00	2.5	5,779	0.04%
2019/10/04	1.3	25.11	2	25.40	25.20	-0.7	5,842	-0.01%
2019/10/03	1	24.95	0	0.00	25.10	1	5,845	0.02%
2019/10/02	4	25.16	1	25.15	25.25	3	5,864	0.05%
2019/10/01	7	25.41	6	25.79	25.40	1	5,859	0.02%
2019/09/27	1.2	24.97	2.7	25.06	25.10	-1.6	5,829	-0.03%
2019/09/26	6	25.58	0	0.00	25.45	6	5,832	0.10%
2019/09/25	4.8	25.56	1	25.50	25.45	3.8	5,849	0.06%
2019/09/24	2	26.50	12	26.62	26.30	-10	5,855	-0.17%
2019/09/23	13.6	26.29	18.9	26.41	26.60	-5.2	5,813	-0.09%
2019/09/10	5	23.11	7	22.94	22.90	-2	5,691	-0.04%
2019/09/09	12	23.45	4	23.35	23.35	8	5,616	0.14%
2019/09/06	14	23.46	1	23.45	23.20	13	5,552	0.23%
2019/09/05	7	23.75	9	23.76	23.50	-2	5,488	-0.04%
2019/09/04	19	24.34	2	24.35	24.20	17	5,345	0.32%
2019/09/03	70	24.83	20	24.83	24.40	50	5,211	0.96%
2019/09/02	35	24.15	37	24.10	23.95	-2	4,909	-0.04%
2019/08/30	19	23.67	20	23.67	23.15	-1	4,555	-0.02%
2019/08/29	6	23.85	25	23.71	23.70	-19	4,420	-0.43%
2019/08/28	15	23.64	9	23.51	23.55	6	4,331	0.14%
2019/08/27	1	23.05	3	23.05	23.20	-2	4,238	-0.05%
2019/08/23	2	22.68	4	22.81	22.75	-2	4,147	-0.05%
2019/08/22	6	23.06	15	22.60	22.50	-9	4,120	-0.22%
2019/08/21	10	23.00	23	22.97	23.00	-13	4,083	-0.32%
2019/08/20	9	22.59	12	22.46	22.65	-3	3,999	-0.08%
2019/08/19	6	22.77	31	22.69	22.60	-25	4,009	-0.62%
2019/08/16	6	22.37	5	22.16	22.50	1	4,026	0.02%
2019/08/15	1	21.35	0	0.00	21.65	1	3,967	0.03%
2019/08/14	0	0.00	1	21.95	21.75	-1	3,960	-0.03%
2019/08/12	5	21.70	0	0.00	21.80	5	3,959	0.13%
2019/08/08	2	21.35	4	21.21	21.10	-2	3,956	-0.05%
2019/08/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2019/08/06	41	21.68	1	21.20	21.80	40	3,924	1.02%
2019/08/05	1	21.95	0	0.00	21.90	1	3,912	0.03%
2019/08/02	0	0.00	2	22.10	22.05	-2	3,940	-0.05%
2019/08/01	2	22.50	0	0.00	22.55	2	3,984	0.05%
2019/07/31	1	21.85	2	22.05	22.30	-1	3,992	-0.03%
2019/07/30	7	22.53	0	0.00	22.25	7	3,983	0.18%
2019/07/29	21	23.49	2	23.35	23.40	19	3,941	0.48%
2019/07/26	1	23.50	0	0.00	23.45	1	3,948	0.03%
2019/07/25	3.2	23.76	6	23.75	23.65	-2.8	3,956	-0.07%
2019/07/24	6	24.07	50	23.61	24.25	-44	3,865	-1.14%
2019/07/23	2	23.00	4	23.26	22.95	-2	3,774	-0.05%
2019/07/22	3	23.13	2	23.13	22.90	1	3,960	0.03%
2019/07/19	1	23.10	7	23.16	22.95	-6	4,039	-0.15%
2019/07/18	2	22.95	1	23.00	22.95	1	4,600	0.02%
2019/07/16	4	23.54	13	23.57	23.70	-9	4,783	-0.19%
2019/07/15	40	23.38	0	0.00	23.15	40	4,791	0.83%
2019/07/12	5	23.87	3	23.68	23.45	2	4,794	0.04%
2019/07/11	0	0.00	1	23.45	23.20	-1	4,648	-0.02%
2019/07/10	0	0.00	1	23.15	23.15	-1	4,748	-0.02%
2019/07/09	4	23.18	2	23.15	22.85	2	4,746	0.04%
2019/07/08	1	23.45	1	23.30	23.35	0	4,700	0.00%
2019/07/05	2	23.18	1	23.30	23.00	1	4,630	0.02%
2019/07/03	14	22.75	106	22.46	22.90	-92	4,666	-1.97%	大賣/
2019/07/02	93	21.91	44.1	21.69	21.75	48.9	4,575	1.07%
2019/07/01	0	0.00	96	21.30	21.40	-96	4,704	-2.04%
2019/06/28	3.1	21.06	3	21.13	21.10	0.1	4,706	0.00%
2019/06/24	60	21.20	0	0.00	21.20	60	4,932	1.22%
2019/06/21	1	21.00	0	0.00	21.00	1	5,019	0.02%
2019/06/20	0	0.00	60	21.48	21.50	-60	5,111	-1.17%
2019/06/19	2	20.68	6	20.67	20.75	-4	5,264	-0.08%
2019/06/18	2	20.45	2	20.45	20.35	0	5,542	0.00%
2019/06/17	57	21.00	1	21.10	20.80	56	5,879	0.95%
2019/06/14	35	21.10	0	0.00	20.90	35	6,281	0.56%
2019/06/12	0	0.00	31	21.30	21.30	-31	8,239	-0.38%
2019/06/10	0	0.00	2	20.85	21.00	-2	8,469	-0.02%
2019/06/05	1	20.50	2	20.50	20.40	-1	8,808	-0.01%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/31	35	20.85	4	21.05	20.85	31	10,108	0.31%
2019/05/30	0	0.00	2	20.43	20.65	-2	10,178	-0.02%
2019/05/29	6	20.33	0	0.00	20.20	6	10,199	0.06%
2019/05/28	0	0.00	1	20.15	20.60	-1	10,248	-0.01%
2019/05/27	1	19.95	1	20.10	20.00	0	10,342	0.00%
2019/05/24	51	20.10	52	20.20	20.00	-1	10,419	-0.01%
2019/05/23	3	20.13	0	0.00	19.90	3	10,535	0.03%
2019/05/22	1	20.95	0	0.00	20.80	1	10,538	0.01%
2019/05/21	2	20.75	3	20.73	20.75	-1	10,665	-0.01%
2019/05/20	1	20.55	1	20.75	20.50	0	10,844	0.00%
2019/05/17	3	20.97	7	21.23	20.80	-4	10,943	-0.04%
2019/05/15	8	21.45	12	21.25	21.45	-4	11,036	-0.04%
2019/05/14	1	19.95	1	20.30	21.05	0	11,076	0.00%
2019/05/13	1	20.55	1	20.75	20.70	0	11,118	0.00%
2019/05/09	2	21.65	11	21.69	21.70	-9	11,106	-0.08%
2019/05/08	3	22.40	3	22.20	22.20	0	11,032	0.00%
2019/05/07	2	22.63	5	22.74	22.90	-3	11,004	-0.03%
2019/05/06	10	22.19	0	0.00	22.10	10	10,964	0.09%
2019/05/03	3	23.12	0	0.00	23.15	3	10,897	0.03%
2019/04/30	2	23.25	6	23.00	23.25	-4	10,844	-0.04%
2019/04/29	8	22.73	16	22.40	22.65	-8	10,834	-0.07%
2019/04/26	27	23.88	5	23.76	23.45	22	10,683	0.21%
2019/04/25	14	25.31	13	25.27	25.30	1	10,454	0.01%
2019/04/24	87	26.39	87	26.54	25.85	0	10,328	0.00%
2019/04/23	2	24.40	20	24.78	25.15	-18	9,749	-0.18%
2019/04/22	16	24.51	13	24.60	24.60	3	9,625	0.03%
2019/04/19	0	0.00	7	23.88	24.10	-7	9,488	-0.07%
2019/04/18	5	23.77	4	23.34	23.20	1	9,596	0.01%
2019/04/17	3	23.65	0	0.00	23.60	3	9,701	0.03%
2019/04/16	21	24.10	1	24.15	23.85	20	9,671	0.21%
2019/04/12	1	23.35	0	0.00	23.15	1	9,542	0.01%
2019/04/11	0	0.00	5	23.45	23.35	-5	9,531	-0.05%
2019/04/10	7	23.72	15	23.70	23.95	-8	9,526	-0.08%
2019/04/09	3	23.50	7	23.61	23.30	-4	9,579	-0.04%
2019/04/08	22	24.06	20	23.70	23.70	2	9,531	0.02%
2019/04/03	13	24.51	18	24.62	24.35	-5	9,454	-0.05%
2019/04/02	5	24.20	2	24.05	24.10	3	9,268	0.03%
2019/04/01	11	23.93	2	24.03	23.85	9	9,195	0.10%
2019/03/29	7	23.79	7	23.66	23.75	0	9,083	0.00%
2019/03/28	7	23.40	3	23.28	23.70	4	9,061	0.04%
2019/03/27	1	23.70	5	23.78	23.70	-4	9,009	-0.04%
2019/03/26	28	23.75	35	23.45	23.55	-7	9,030	-0.08%
2019/03/25	6	22.92	15	23.43	23.70	-9	8,942	-0.10%
2019/03/22	21	23.40	10	23.25	23.10	11	8,807	0.12%
2019/03/21	10	24.00	21	23.69	24.00	-11	8,612	-0.13%
2019/03/20	42	25.06	16	24.75	24.55	26	8,364	0.31%
2019/03/19	59	24.38	52	24.42	24.70	7	8,141	0.09%
2019/03/18	46	24.28	29	24.45	24.75	17	7,746	0.22%
2019/03/15	26	22.60	73	22.99	23.25	-47	6,665	-0.71%
2019/03/14	0	21.00	0	0.00	21.15	0	5,864	0.00%
2019/03/13	10	21.53	5	21.39	21.30	5	5,798	0.09%
2019/03/12	4	21.03	7	20.79	21.00	-3	5,685	-0.05%
2019/03/11	14	20.32	8	20.23	20.25	6	5,692	0.11%
2019/03/08	10	20.94	10	21.00	20.85	0	5,653	0.00%
2019/03/07	26	22.00	22	22.27	21.20	4	5,612	0.07%
2019/03/06	31	21.71	40	21.60	21.65	-9	4,922	-0.18%
2019/03/05	6	20.56	15	20.60	20.75	-9	4,628	-0.19%
2019/03/04	0	0.00	6	20.19	20.15	-6	4,617	-0.13%
2019/02/27	0	0.00	8	20.28	20.30	-8	4,625	-0.17%
2019/02/26	14	20.32	28	20.29	20.30	-14	4,604	-0.30%
2019/02/25	7	20.42	15	20.38	20.30	-8	4,583	-0.17%
2019/02/22	11	20.56	18	20.69	20.70	-7	4,533	-0.15%
2019/02/21	0	0.00	1	20.35	20.65	-1	4,415	-0.02%
2019/02/20	4	20.21	17	20.30	20.60	-13	4,389	-0.30%
2019/02/19	14	20.34	25	20.33	20.40	-11	4,310	-0.26%
2019/02/18	18	19.42	23	19.72	19.85	-5	4,147	-0.12%
2019/02/15	0	0.00	20	19.15	19.10	-20	4,130	-0.48%
2019/02/14	26	19.47	14	19.50	19.30	12	4,159	0.29%
2019/02/13	18	19.11	0	0.00	19.05	18	4,085	0.44%
2019/02/11	0	0.00	2	18.65	18.75	-2	4,007	-0.05%
2019/01/29	3	18.25	3	18.20	18.25	0	3,989	0.00%
2019/01/28	3	18.40	0	0.00	18.40	3	4,007	0.07%
2019/01/25	2	18.35	2	18.40	18.35	0	4,066	0.00%
2019/01/24	0	0.00	3	18.45	18.30	-3	4,161	-0.07%
2019/01/23	0	0.00	3	18.15	18.35	-3	4,217	-0.07%
2019/01/21	15	18.58	14	18.45	18.70	1	4,434	0.02%
2019/01/17	0	0.00	8	18.20	18.00	-8	4,714	-0.17%
2019/01/16	2	18.30	0	0.00	18.25	2	4,755	0.04%
2019/01/14	2	18.15	0	0.00	18.05	2	4,824	0.04%
2019/01/11	2	18.35	2	18.35	18.30	0	4,949	0.00%
2019/01/10	19	18.58	3	18.45	18.35	16	4,959	0.32%
2019/01/09	3	18.20	2	18.38	18.85	1	4,820	0.02%
2019/01/07	0	0.00	20	18.00	17.85	-20	4,930	-0.41%
2019/01/03	1	18.10	0	0.00	17.80	1	5,137	0.02%
2019/01/02	1	18.25	1	18.00	18.25	0	5,324	0.00%
2018/12/28	2	18.25	6	18.38	18.15	-4	5,291	-0.08%
2018/12/27	5	17.90	1	17.85	18.00	4	5,234	0.08%
2018/12/26	5	17.70	0	0.00	17.70	5	5,199	0.10%
2018/12/25	2	17.15	0	0.00	17.10	2	5,212	0.04%
2018/12/24	0	0.00	6	17.65	17.60	-6	5,264	-0.11%
2018/12/20	1	17.80	3	17.70	17.70	-2	5,493	-0.04%
2018/12/19	6	18.35	8	18.48	18.25	-2	5,627	-0.04%
2018/12/17	2	18.15	0	0.00	18.15	2	5,727	0.03%
2018/12/14	1	18.30	0	0.00	18.15	1	5,789	0.02%
2018/12/13	5	18.90	5	18.60	18.45	0	5,866	0.00%
2018/12/12	1	19.05	7	18.81	18.95	-6	5,877	-0.10%
2018/12/11	0	0.00	1	17.70	17.65	-1	5,783	-0.02%
2018/12/10	1	17.45	0	0.00	17.50	1	5,967	0.02%
2018/12/06	2	18.15	1	18.10	17.60	1	6,141	0.02%
2018/12/05	6	18.76	4	18.58	18.45	2	6,429	0.03%
2018/12/04	23	19.46	2	19.45	19.05	21	6,520	0.32%
2018/12/03	5	19.30	11	19.14	19.30	-6	6,460	-0.09%
2018/11/30	7	18.66	10	18.79	18.65	-3	6,410	-0.05%
2018/11/29	0	0.00	3	17.98	18.05	-3	6,318	-0.05%
2018/11/27	8	17.56	1	17.60	17.60	7	6,276	0.11%
2018/11/23	1	16.95	0	0.00	16.95	1	6,268	0.02%
2018/11/22	6	17.72	3	17.52	17.25	3	6,360	0.05%
2018/11/21	0	0.00	4	17.20	17.30	-4	6,442	-0.06%
2018/11/20	2	17.05	0	0.00	17.05	2	6,458	0.03%
2018/11/19	1	17.00	3.6	17.13	17.30	-2.6	6,494	-0.04%
2018/11/16	3	17.23	0	0.00	16.95	3	6,486	0.05%
2018/11/15	5	16.80	0	0.00	16.85	5	6,457	0.08%
2018/11/13	1	16.50	0	0.00	16.70	1	6,541	0.02%
2018/11/12	1	16.70	0	0.00	16.75	1	6,591	0.02%
2018/11/09	0	0.00	1	16.80	16.90	-1	6,873	-0.01%
2018/11/08	3	16.75	0	0.00	16.65	3	6,995	0.04%
2018/11/06	0	0.00	3	16.70	16.30	-3	7,272	-0.04%
2018/11/05	0	0.00	6	16.55	16.50	-6	7,416	-0.08%
2018/11/02	1	16.45	0	0.00	16.35	1	7,498	0.01%
2018/11/01	1	16.20	1	16.30	16.40	0	7,540	0.00%
2018/10/31	3	15.47	1	15.25	15.70	2	7,598	0.03%
2018/10/30	3	14.90	0	0.00	14.95	3	7,590	0.04%
2018/10/29	43	15.11	44	15.23	15.35	-1	7,595	-0.01%
2018/10/26	2	15.18	45	15.29	15.60	-43	7,951	-0.54%
2018/10/25	5	14.71	11	14.85	14.40	-6	7,877	-0.08%
2018/10/24	6	15.63	2	15.68	15.60	4	7,892	0.05%
2018/10/23	2	16.05	0	0.00	15.90	2	8,105	0.02%
2018/10/19	20	16.25	20	16.31	16.35	0	8,881	0.00%
2018/10/17	44	16.65	25	16.95	16.35	19	8,833	0.22%
2018/10/16	2	16.63	1	16.70	16.55	1	9,085	0.01%
2018/10/15	43	16.48	36	16.52	16.35	7	9,239	0.08%
2018/10/12	81	16.57	51	16.69	16.90	30	9,365	0.32%
2018/10/11	3	17.15	30	17.10	17.10	-27	9,529	-0.28%
2018/10/09	28	19.52	12	19.82	19.00	16	9,615	0.17%
2018/10/08	3	20.90	0	0.00	20.75	3	9,751	0.03%
2018/10/05	6	21.13	6	21.13	20.85	0	10,078	0.00%
2018/10/04	0	0.00	6	22.40	22.20	-6	10,193	-0.06%
2018/10/03	7	22.42	4	22.66	22.30	3	10,566	0.03%
2018/10/02	23	22.50	4	22.71	22.35	19	10,690	0.18%
2018/10/01	5	22.89	29	22.99	23.00	-24	10,939	-0.22%
2018/09/28	13	22.90	7	23.06	22.80	6	11,295	0.05%
2018/09/27	4	22.58	10	22.64	22.65	-6	11,474	-0.05%
2018/09/26	12	22.53	16	22.67	22.40	-4	11,747	-0.03%
2018/09/25	8	21.84	7	22.06	22.40	1	11,930	0.01%
2018/09/21	4	21.45	5	21.36	21.35	-1	12,137	-0.01%
2018/09/20	7	21.12	4	21.11	21.00	3	12,721	0.02%
2018/09/19	5	21.95	2	21.85	21.70	3	12,984	0.02%
2018/09/18	0	0.00	1	21.50	21.25	-1	13,358	-0.01%
2018/09/17	0	0.00	6	21.19	21.30	-6	13,956	-0.04%
2018/09/14	1	20.95	0	0.00	21.05	1	14,785	0.01%
2018/09/13	0	0.00	1	20.70	20.55	-1	16,738	-0.01%
2018/09/12	15	20.57	13	20.57	20.40	2	17,880	0.01%
2018/09/11	15	21.00	3	20.93	21.25	12	18,847	0.06%
2018/09/10	14	21.51	9	21.01	20.85	5	19,986	0.03%
2018/09/07	16	22.40	5	22.12	21.90	11	20,432	0.05%
2018/09/06	16	23.12	13	23.25	22.95	3	20,458	0.01%
2018/09/05	10	22.96	17	22.96	22.95	-7	20,773	-0.03%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	2	22.65	0	0.00	22.25	2	21,380	0.01%
2018/08/31	1	22.75	3	22.88	22.90	-2	21,938	-0.01%
2018/08/30	1	23.00	5	23.19	22.85	-4	22,077	-0.02%
2018/08/29	9	22.89	17	23.23	22.85	-8	22,219	-0.04%
2018/08/28	13	23.18	4	23.23	22.70	9	22,516	0.04%
2018/08/27	4	22.40	1	22.55	22.50	3	22,837	0.01%
2018/08/24	8	22.21	2	22.33	22.45	6	23,645	0.03%
2018/08/23	0	0.00	3	22.13	22.05	-3	24,241	-0.01%
2018/08/22	0	0.00	8	22.09	22.05	-8	24,375	-0.03%
2018/08/21	3	22.17	10	22.18	22.20	-7	24,402	-0.03%
2018/08/20	15	22.25	5	22.27	22.00	10	24,419	0.04%
2018/08/17	5	22.40	9	22.33	22.25	-4	24,401	-0.02%
2018/08/16	8	22.25	14	22.70	22.35	-6	24,380	-0.02%
2018/08/15	7	21.91	12	21.58	21.75	-5	24,083	-0.02%
2018/08/14	1	22.60	15.1	22.64	22.55	-14.1	23,947	-0.06%
2018/08/13	14	22.63	0	0.00	22.40	14	23,859	0.06%
2018/08/10	3	24.95	4	25.16	24.50	-1	23,631	0.00%
2018/08/09	35	25.08	1	24.65	24.50	34	23,490	0.14%
2018/08/08	7	25.51	8	25.29	25.10	-1	23,518	0.00%
2018/08/07	59	25.28	27	25.42	25.20	32	23,422	0.14%
2018/08/06	4	26.19	26	26.50	26.30	-22	23,274	-0.09%
2018/08/03	3	26.23	0	0.00	26.10	3	23,219	0.01%
2018/08/02	37	26.44	10	27.05	26.00	27	23,130	0.12%
2018/08/01	13	26.32	11	26.34	26.40	2	22,657	0.01%
2018/07/31	2	26.40	4	26.58	26.50	-2	22,500	-0.01%
2018/07/30	18	26.44	8	26.22	26.15	10	22,424	0.04%
2018/07/27	69	26.68	104	26.84	26.85	-35	22,151	-0.16%	大賣/
2018/07/26	13	25.58	33	25.30	25.45	-20	21,477	-0.09%
2018/07/25	1	25.00	1	25.25	24.95	0	21,285	0.00%
2018/07/24	46	25.07	38	24.92	25.00	8	21,245	0.04%
2018/07/23	19	24.99	17	24.83	24.60	2	21,176	0.01%
2018/07/20	19	25.86	4	25.80	25.85	15	20,869	0.07%
2018/07/19	31	26.86	11	27.12	27.10	20	20,670	0.10%
2018/07/18	29	26.32	14	26.61	26.50	15	20,395	0.07%
2018/07/17	10	27.06	59	27.34	26.65	-49	20,214	-0.24%
2018/07/16	73	27.66	10	27.56	27.50	63	20,095	0.31%
2018/07/13	59	27.65	45	27.72	27.40	14	19,820	0.07%
2018/07/12	9	27.18	5	26.96	26.85	4	19,498	0.02%
2018/07/11	17	27.40	14	27.09	27.00	3	19,339	0.02%
2018/07/10	54	26.83	12	26.91	27.00	42	18,959	0.22%
2018/07/09	14	27.02	15	27.21	27.20	-1	18,764	-0.01%
2018/07/06	16	26.61	21	26.63	26.30	-5	18,472	-0.03%
2018/07/05	18	26.72	12	26.76	25.90	6	18,151	0.03%
2018/07/04	48	27.92	35	27.95	27.60	13	17,948	0.07%
2018/07/03	27.1	28.32	66	28.71	27.70	-39	17,621	-0.22%
2018/07/02	24	28.87	11	28.81	28.45	13	17,320	0.08%
2018/06/29	34	29.01	21	29.36	29.40	13	17,004	0.08%
2018/06/28	15	29.24	16	28.94	28.75	-1	16,361	-0.01%
2018/06/27	29	30.41	26	30.17	29.80	3	16,090	0.02%
2018/06/26	80	29.68	23	29.82	29.80	57	15,756	0.36%
2018/06/25	67	31.86	50	31.73	30.85	17	15,136	0.11%
2018/06/22	144	34.46	81	34.91	33.25	63	14,312	0.44%	大買/
2018/06/21	34	32.69	115.4	32.98	33.40	-81.4	12,210	-0.67%	大賣/
2018/06/20	98	31.62	71	30.84	30.40	27	11,036	0.24%
2018/06/19	105	32.19	97	32.64	32.35	8	9,988	0.08%	大買/
2018/06/15	16	28.87	53.2	28.54	30.45	-37.2	8,619	-0.43%
2018/06/14	13	27.98	15	27.86	27.70	-2	8,117	-0.02%
2018/06/13	19	28.77	32	28.90	28.30	-13	8,003	-0.16%
2018/06/12	12	27.71	19	27.88	27.75	-7	7,649	-0.09%
2018/06/11	97	29.18	24	29.63	28.85	73	7,406	0.99%
2018/06/08	25	28.10	321	28.03	28.55	-296	7,046	-4.20%	大賣/鉅額交易
2018/06/07	112	27.29	3	27.18	27.00	109	6,556	1.66%	大買/鉅額交易
2018/06/06	56	27.00	66.9	27.11	27.45	-10.9	6,469	-0.17%
2018/06/05	45	27.48	27	27.45	27.30	18	6,305	0.29%
2018/06/04	116	27.54	41	27.66	26.65	75	6,121	1.23%	大買/
2018/06/01	190	27.03	45	27.10	26.85	145	5,703	2.54%	大買/鉅額交易
2018/05/31	33	24.74	93.5	24.91	25.60	-60.5	4,897	-1.24%
2018/05/30	24	23.53	1	23.65	23.30	23	4,319	0.53%
2018/05/29	4	23.15	25	23.35	23.05	-21	4,252	-0.49%
2018/05/28	23	23.17	1.8	23.05	23.10	21.2	4,333	0.49%
2018/05/25	20	22.98	6	22.84	22.90	14	4,493	0.31%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	7	22.12	22.05	-7	4,458	-0.16%
2018/05/21	0	0.00	3	22.10	22.25	-3	4,496	-0.07%
2018/05/17	2.3	22.42	0	0.00	22.25	2.3	4,561	0.05%
2018/05/16	5	22.65	2	22.85	22.75	3	4,561	0.07%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/11	2.2	21.98	7	22.14	21.85	-4.8	4,560	-0.11%
2018/05/10	0	0.00	1	22.00	21.90	-1	4,590	-0.02%
2018/05/09	2.4	21.76	0	0.00	21.80	2.4	4,630	0.05%
2018/05/07	15	22.51	0	0.00	22.35	15	4,667	0.32%
2018/05/04	0.3	22.10	0	0.00	22.20	0.3	4,662	0.01%
2018/05/03	0	0.00	2	22.25	22.40	-2	4,685	-0.04%
2018/05/02	0	0.00	1	22.15	22.15	-1	4,755	-0.02%
2018/04/30	2	22.05	10	22.00	22.10	-8	4,789	-0.17%
2018/04/27	0.4	21.95	0	0.00	22.05	0.4	4,875	0.01%
2018/04/25	1	22.35	0	0.00	22.35	1	5,028	0.02%
2018/04/23	17	23.50	6	23.63	22.85	11	5,385	0.20%
2018/04/20	0	0.00	80	23.49	23.55	-80	5,516	-1.45%
2018/04/19	30	23.25	52	23.25	23.30	-22	5,648	-0.39%
2018/04/17	0	0.00	2	22.10	22.00	-2	5,675	-0.04%
2018/04/16	0	0.00	1	22.55	22.50	-1	5,651	-0.02%
2018/04/11	23	22.97	20	22.70	22.75	3	5,807	0.05%
2018/04/10	50	23.45	0	0.00	23.35	50	5,975	0.84%
2018/04/09	52	22.84	4	23.23	23.20	48	5,937	0.81%
2018/04/03	1	22.70	0	0.00	23.05	1	5,902	0.02%
2018/04/02	2	22.60	19	22.60	22.45	-17	5,921	-0.29%
2018/03/31	1	22.80	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	0.00	12	23.00	23.05	-12	6,017	-0.20%
2018/03/29	10	23.00	5	22.80	23.00	5	5,981	0.08%
2018/03/28	7	21.74	3	22.20	22.20	4	5,851	0.07%
2018/03/27	19	21.58	0	0.00	21.65	19	5,824	0.33%
2018/03/23	10	21.35	0	0.00	21.40	10	5,789	0.17%
2018/03/22	1	22.75	0	0.00	22.30	1	5,800	0.02%
2018/03/21	2	23.20	0	0.00	22.75	2	5,777	0.03%
2018/03/20	4	23.05	6	22.84	23.15	-2	5,721	-0.03%
2018/03/19	0	0.00	4	22.80	22.65	-4	5,656	-0.07%
2018/03/16	2	23.30	11	23.11	23.00	-9	5,682	-0.16%
2018/03/15	5	23.55	6	23.57	23.50	-1	5,752	-0.02%
2018/03/14	6	23.83	1	23.60	23.80	5	5,802	0.09%
2018/03/13	4	24.49	10	24.40	24.05	-6	5,946	-0.10%
2018/03/12	11	24.12	11	24.02	24.25	0	6,021	0.00%
2018/03/09	0	0.00	10	23.55	23.65	-10	6,071	-0.16%
2018/03/08	61	24.32	6	24.24	23.80	55	6,163	0.89%
2018/03/07	1	23.90	21	23.76	23.45	-20	6,081	-0.33%
2018/03/06	0	0.00	2	23.75	23.85	-2	6,221	-0.03%
2018/03/05	23	23.20	50	23.30	22.90	-27	6,385	-0.42%
2018/03/02	56	23.76	1	23.85	23.85	55	6,628	0.83%
2018/03/01	2	23.50	41	23.83	24.30	-39	6,814	-0.57%
2018/02/27	51	23.83	49	23.81	23.30	2	7,022	0.03%
2018/02/26	1	23.30	0	0.00	23.25	1	7,364	0.01%
2018/02/22	6	23.20	5	23.00	23.05	1	8,718	0.01%
2018/02/21	0	0.00	2	22.40	22.45	-2	8,702	-0.02%
2018/02/12	2	21.70	0	0.00	21.55	2	8,672	0.02%
2018/02/08	0	0.00	2	22.00	22.15	-2	8,781	-0.02%
2018/02/06	4	21.46	3	21.50	21.20	1	8,748	0.01%
2018/02/05	5	22.36	5	22.61	22.95	0	8,705	0.00%
2018/02/02	3	23.15	3	23.37	23.15	0	8,780	0.00%
2018/02/01	10	23.15	2	23.10	23.10	8	8,940	0.09%
2018/01/31	8	22.48	2	22.65	22.70	6	9,026	0.07%
2018/01/30	0	0.00	2	23.35	22.85	-2	9,326	-0.02%
2018/01/29	0	0.00	1	23.05	22.85	-1	9,389	-0.01%
2018/01/26	6	23.13	2	23.30	23.20	4	9,368	0.04%
2018/01/25	0	0.00	3	23.60	23.20	-3	9,366	-0.03%
2018/01/24	1	22.90	0	23.05	23.20	1	9,370	0.01%
2018/01/23	5	23.37	0	0.00	23.10	5	9,438	0.05%
2018/01/22	0.4	23.10	0	0.00	23.25	0.4	9,375	0.00%
2018/01/19	20	23.40	0	0.00	23.50	20	9,315	0.21%
2018/01/18	0	23.45	23	23.68	23.55	-23	9,269	-0.25%
2018/01/17	11	23.50	26	23.32	23.30	-15	9,004	-0.17%
2018/01/16	1	23.30	10	23.03	23.30	-9	8,980	-0.10%
2018/01/15	5	22.75	6	22.63	23.25	-1	8,829	-0.01%
2018/01/12	30	22.28	10	22.20	22.20	20	8,657	0.23%
2018/01/10	0	0.00	25	21.28	21.15	-25	8,606	-0.29%
2018/01/09	1	21.60	1	21.85	21.40	0	8,630	0.00%
2018/01/08	5	22.03	2	22.05	21.45	3	8,685	0.03%
2018/01/05	21	22.55	2	22.70	22.45	19	8,670	0.22%
2018/01/04	5	22.77	13	23.13	23.10	-8	8,692	-0.09%