台亞 (2340)-凱基-高雄券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	16	31.11	0	0.00	31.30	16	1,720	0.93%
2024/11/20	6	30.89	0	0.00	30.70	6	1,786	0.34%
2024/11/19	10	30.83	0	0.00	31.00	10	1,798	0.56%
2024/11/18	1	30.80	0	0.00	30.85	1	1,801	0.06%
2024/11/15	2.5	31.38	0	0.00	31.40	2.5	1,802	0.14%
2024/11/14	2	31.53	2	32.00	31.20	0	1,810	0.00%
2024/11/13	2.5	32.43	0	0.00	32.05	2.5	1,803	0.14%
2024/11/12	1.5	32.90	8	32.38	32.40	-6.5	1,803	-0.36%
2024/11/11	2	33.50	7	33.60	33.55	-5	1,785	-0.28%
2024/11/08	1	34.80	12	34.40	34.30	-11	1,779	-0.62%
2024/11/07	0.1	35.45	0	0.00	35.60	0.1	1,774	0.01%
2024/11/05	0	0.00	1	35.35	35.20	-1	1,818	-0.06%
2024/11/01	0.1	35.13	0	0.00	35.85	0.1	1,940	0.00%
2024/10/30	0	35.45	0	34.75	34.80	0	1,961	0.00%
2024/10/29	1	35.80	0	0.00	35.20	1	1,971	0.05%
2024/10/28	0	0.00	3	36.45	36.00	-3	1,971	-0.15%
2024/10/25	0.1	36.80	1	37.25	36.70	-0.9	1,988	-0.05%
2024/10/24	0.1	37.35	0	0.00	37.15	0.1	1,995	0.00%
2024/10/23	0	0.00	10.2	37.40	37.25	-10.2	1,999	-0.51%
2024/10/22	0	0.00	11	37.00	37.05	-11	2,001	-0.55%
2024/10/18	0.1	36.95	0	0.00	36.65	0.1	2,053	0.00%
2024/10/17	0.6	37.14	0	0.00	37.10	0.6	2,081	0.03%
2024/10/11	1	36.50	10	36.95	36.95	-9	2,172	-0.41%
2024/10/07	0	0.00	1	38.25	38.00	-1	2,271	-0.04%
2024/10/01	1	37.80	0	0.00	37.80	1	2,338	0.04%
2024/09/30	0	0.00	1	37.25	37.15	-1	2,379	-0.04%
2024/09/27	0	0.00	2	37.80	37.70	-2	2,490	-0.08%
2024/09/26	1	37.45	0	0.00	37.25	1	2,536	0.04%
2024/09/25	2	37.45	1	37.45	37.40	1	2,575	0.04%
2024/09/23	0	0.00	12	37.18	37.00	-12	2,595	-0.46%
2024/09/20	12	36.40	0	0.00	36.40	12	2,598	0.46%
2024/09/19	1	35.45	1	35.90	35.85	0	2,626	0.00%
2024/09/16	0	0.00	1	36.25	36.45	-1	2,703	-0.04%
2024/09/11	2	34.15	1	34.15	34.25	1	2,803	0.04%
2024/09/10	15	34.38	0	0.00	34.05	15	2,819	0.53%
2024/09/09	4	35.01	0	0.00	34.85	4	2,808	0.14%
2024/09/06	10	35.00	0	0.00	34.85	10	2,808	0.36%
2024/09/05	2	35.25	1	35.55	35.00	1	2,802	0.04%
2024/09/04	1	35.50	0	0.00	35.05	1	2,795	0.04%
2024/09/03	1	38.20	10	37.85	37.75	-9	2,788	-0.32%
2024/08/30	1	40.50	42	40.36	39.55	-41	2,763	-1.48%
2024/08/29	4	40.37	4	39.64	40.00	0	2,672	0.00%
2024/08/28	1	38.00	3	38.15	38.00	-2	2,560	-0.08%
2024/08/27	11	38.05	0	0.00	38.40	11	2,536	0.43%
2024/08/26	0	0.00	1	38.00	37.70	-1	2,550	-0.04%
2024/08/23	3	36.30	0	0.00	36.35	3	2,569	0.12%
2024/08/21	3	34.63	0	0.00	34.55	3	2,728	0.11%
2024/08/20	1	34.80	0	0.00	34.45	1	2,780	0.04%
2024/08/19	0	34.85	0	0.00	34.80	0	2,821	0.00%
2024/08/16	2	34.85	0	0.00	34.70	2	2,818	0.07%
2024/08/15	5	34.71	0	0.00	34.60	5	2,804	0.18%
2024/08/14	0	0.00	1	34.00	34.30	-1	2,797	-0.04%
2024/08/09	8	34.44	30	33.90	33.60	-22	2,815	-0.78%
2024/08/08	10	34.53	0	0.00	34.30	10	2,799	0.36%
2024/08/07	11	33.04	0	0.00	34.00	11	2,788	0.39%
2024/08/06	16	32.07	45	31.12	32.40	-29	2,788	-1.04%
2024/08/05	21	33.10	3	33.25	33.10	18	2,713	0.66%
2024/08/02	1	37.20	0	0.00	36.75	1	2,674	0.04%
2024/07/31	8	38.06	0	0.00	37.80	8	2,644	0.30%
2024/07/30	1	37.50	0	0.00	38.10	1	2,640	0.04%
2024/07/26	12	39.21	8	38.85	38.70	4	2,599	0.15%
2024/07/23	6	40.13	15.1	40.07	40.05	-9.1	2,595	-0.35%
2024/07/22	0	0.00	52.5	40.67	40.15	-52.5	2,583	-2.03%
2024/07/19	0	0.00	2.5	41.35	41.35	-2.5	2,551	-0.10%
2024/07/18	25	42.90	0	0.00	43.00	25	2,513	0.99%
2024/07/17	2	44.05	2	44.30	43.30	0	2,475	0.00%
2024/07/16	0	0.00	21	42.56	42.30	-21	2,400	-0.87%
2024/07/12	2	43.43	0	0.00	43.00	2	2,416	0.08%
2024/07/11	0	0.00	0.2	43.63	43.45	-0.2	2,403	-0.01%
2024/07/10	0	42.50	6	42.63	43.10	-6	2,372	-0.25%
2024/07/08	7	43.82	0	0.00	43.50	7	2,450	0.29%
2024/07/05	2	44.25	0	0.00	44.20	2	2,409	0.08%
2024/07/04	14	43.70	0	0.00	43.70	14	2,377	0.59%
2024/07/03	41	42.99	47	43.77	43.65	-6	2,329	-0.26%
2024/07/02	7	42.51	25	42.50	42.55	-18	2,209	-0.81%
2024/07/01	20	42.50	0	0.00	42.10	20	2,147	0.93%
2024/06/27	1	40.25	0	0.00	40.05	1	2,071	0.05%
2024/06/26	24	40.56	0	0.00	40.65	24	2,057	1.17%
2024/06/25	3.1	40.96	3	40.95	41.30	0.1	2,037	0.00%
2024/06/24	5	42.22	0	0.00	41.85	5	2,004	0.25%
2024/06/21	0	0.00	1	42.25	42.15	-1	1,964	-0.05%
2024/06/20	0	0.00	3	42.18	42.10	-3	1,931	-0.16%
2024/06/17	0	0.00	4	40.65	40.70	-4	1,795	-0.22%
2024/06/13	0	0.00	0.5	40.20	39.85	-0.5	1,793	-0.03%
2024/06/12	1	39.90	0	39.85	39.85	1	1,819	0.05%
2024/06/11	0	0.00	1	40.00	40.00	-1	1,833	-0.05%
2024/06/06	1	39.60	0	0.00	39.60	1	1,817	0.06%
2024/06/04	1.3	40.85	5	41.60	40.50	-3.7	1,856	-0.20%
2024/06/03	0	0.00	5	41.60	41.20	-5	1,883	-0.27%
2024/05/30	10	41.70	10	41.58	41.10	0	2,030	0.00%
2024/05/29	3.3	41.49	25	41.70	41.30	-21.7	2,023	-1.07%
2024/05/28	2	42.50	4	42.66	42.40	-2	1,972	-0.10%
2024/05/27	116	41.31	9	41.78	42.00	107	1,861	5.75%	大買/鉅額交易
2024/05/24	11	39.60	2	40.05	40.50	9	1,773	0.51%
2024/05/23	56	39.38	1	39.30	39.25	55	1,712	3.21%
2024/05/20	1	38.45	0	0.00	38.30	1	1,711	0.06%
2024/05/16	0	0.00	16	37.85	38.20	-16	1,722	-0.93%
2024/05/15	20	37.75	4.2	37.79	37.85	15.8	1,717	0.92%
2024/05/14	0	0.00	4	37.70	37.55	-4	1,721	-0.23%
2024/05/09	1	37.85	0	0.00	37.85	1	1,723	0.06%
2024/05/08	3	38.40	0	0.00	38.40	3	1,722	0.17%
2024/05/07	0	0.00	3	37.95	38.05	-3	1,723	-0.17%
2024/04/23	0	0.00	1	37.65	37.60	-1	1,748	-0.06%
2024/04/22	6	37.45	12	37.57	37.10	-6	1,765	-0.34%
2024/04/19	5	37.31	38	37.89	37.40	-33	1,756	-1.88%
2024/04/18	10	38.95	6	39.26	38.75	4	1,728	0.23%
2024/04/17	6	38.88	3	39.00	39.20	3	1,725	0.17%
2024/04/16	7	38.40	0	0.00	38.35	7	1,708	0.41%
2024/04/15	0	0.00	4	40.06	39.80	-4	1,686	-0.24%
2024/04/12	12	41.15	12	41.61	41.40	0	1,656	0.00%
2024/04/11	0	0.00	1	40.15	40.15	-1	1,556	-0.06%
2024/04/10	0	0.00	0	40.05	40.80	0	1,560	0.00%
2024/04/09	1	39.95	0	0.00	39.95	1	1,564	0.06%
2024/04/08	5	39.40	0	39.40	39.30	5	1,560	0.32%
2024/04/03	0	0.00	0	39.55	39.60	0	1,567	0.00%
2024/03/29	0	0.00	0	39.20	39.25	0	1,559	0.00%
2024/03/28	0	0.00	0	39.80	39.30	0	1,558	0.00%
2024/03/26	2	39.50	0	0.00	39.40	2	1,555	0.13%
2024/03/25	10	40.65	0	0.00	40.75	10	1,544	0.65%
2024/03/22	5	39.92	3	40.05	40.10	2	1,558	0.13%
2024/03/21	3	39.60	5	39.80	39.80	-2	1,581	-0.13%
2024/03/20	10	39.23	3	39.30	39.15	7	1,598	0.44%
2024/03/18	2	39.25	1	39.60	39.70	1	1,625	0.06%
2024/03/15	0	0.00	1	39.15	39.00	-1	1,621	-0.06%
2024/03/14	3	39.65	0	0.00	39.65	3	1,587	0.19%
2024/03/13	12	40.28	10	40.10	40.05	2	1,577	0.13%
2024/03/12	7	40.98	10	41.10	41.15	-3	1,559	-0.19%
2024/03/11	11	40.97	4	41.00	41.00	7	1,562	0.45%
2024/03/08	0	0.00	1.4	41.53	41.60	-1.4	1,574	-0.09%
2024/03/07	2	41.05	3	41.60	41.00	-1	1,568	-0.06%
2024/03/06	25	42.34	0	0.00	42.10	25	1,551	1.61%
2024/03/05	8	43.44	16	43.56	43.50	-8	1,578	-0.51%
2024/03/04	3	40.85	0	0.00	40.80	3	1,466	0.20%
2024/03/01	2	41.33	0	0.00	41.10	2	1,459	0.14%
2024/02/29	3	41.40	0	0.00	42.00	3	1,466	0.20%
2024/02/26	0	42.54	0	0.00	42.80	0	1,544	0.00%
2024/02/23	4	42.50	0	0.00	42.50	4	1,572	0.25%
2024/02/22	7	43.34	0	0.00	43.10	7	1,584	0.44%
2024/02/21	0	43.55	0	0.00	43.80	0	1,574	0.00%
2024/02/20	5	43.95	0	0.00	43.75	5	1,580	0.32%
2024/02/19	0	0.00	3	45.00	44.50	-3	1,581	-0.19%
2024/02/16	2	43.75	12	44.15	44.50	-10	1,585	-0.63%
2024/02/05	4	42.69	0	0.00	42.60	4	1,595	0.25%
2024/02/01	2	43.40	0	0.00	43.10	2	1,645	0.12%
2024/01/31	9	43.55	2	43.75	43.55	7	1,653	0.42%
2024/01/29	3	44.03	0	0.00	44.05	3	1,666	0.18%
2024/01/26	1	44.20	0	0.00	43.95	1	1,681	0.06%
2024/01/25	2	44.55	0	0.00	44.30	2	1,715	0.12%
2024/01/23	0	0.00	2	45.05	45.00	-2	1,817	-0.11%
2024/01/22	0	0.00	0	44.65	44.65	0	1,844	0.00%
2024/01/19	4	44.48	4	44.10	44.45	0	1,885	0.00%
2024/01/18	0	0.00	0	43.85	44.20	0	1,905	0.00%
2024/01/17	4	44.71	0	0.00	44.00	4	1,943	0.21%
2024/01/16	1	44.70	0	0.00	44.75	1	1,946	0.05%
2024/01/08	1	45.35	0	0.00	45.25	1	2,237	0.04%
2023/12/29	0	0.00	5	47.05	47.10	-5	2,622	-0.19%
2023/12/28	1	46.70	5	47.01	46.70	-4	2,645	-0.15%
2023/12/22	2	46.10	0	0.00	46.10	2	2,737	0.07%
2023/12/20	2	46.50	0	0.00	46.50	2	2,812	0.07%
2023/12/19	2	46.10	0	0.00	46.20	2	2,838	0.07%
2023/12/18	1	47.30	0	0.00	47.00	1	2,862	0.03%
2023/12/14	5	47.50	0	0.00	47.65	5	2,976	0.17%
2023/12/13	2	46.90	0	0.00	46.90	2	2,981	0.07%
2023/12/08	0	0.00	6	48.29	47.85	-6	3,413	-0.18%
2023/12/04	10	50.00	1	50.40	49.65	9	3,588	0.25%
2023/11/30	10	49.85	14	49.88	49.90	-4	3,894	-0.10%
2023/11/28	0	0.00	2	49.15	49.00	-2	4,094	-0.05%
2023/11/22	0	0.00	9	47.31	47.55	-9	4,312	-0.21%
2023/11/21	10	46.80	0	0.00	46.90	10	4,302	0.23%
2023/11/20	0	0.00	5	46.40	46.50	-5	4,316	-0.12%
2023/11/17	0	46.00	2	46.15	46.10	-2	4,337	-0.05%
2023/11/15	2	45.75	0	0.00	45.60	2	4,382	0.05%
2023/11/14	2	45.75	5	45.90	45.70	-3	4,420	-0.07%
2023/11/10	7	44.83	1	45.25	44.60	6	4,533	0.13%
2023/11/09	2	46.40	0	0.00	45.80	2	4,575	0.04%
2023/11/06	0	0.00	1	47.05	47.15	-1	4,801	-0.02%
2023/11/03	3	46.93	4	47.08	46.75	-1	4,847	-0.02%
2023/11/02	5	46.82	7	46.77	46.90	-2	4,919	-0.04%
2023/11/01	2	45.30	5	46.00	45.70	-3	4,993	-0.06%
2023/10/31	8	45.72	2	45.53	44.80	6	5,042	0.12%
2023/10/30	0	0.00	2	46.95	46.90	-2	5,120	-0.04%
2023/10/27	10	47.58	5	47.67	47.25	5	5,187	0.10%
2023/10/26	2	48.65	0	0.00	48.10	2	5,322	0.04%
2023/10/23	1	49.35	10	48.61	48.50	-9	6,152	-0.15%
2023/10/20	14	47.10	0	0.00	47.45	14	6,321	0.22%
2023/10/19	5	47.99	0	0.00	48.40	5	6,424	0.08%
2023/10/18	4	48.41	1	48.20	48.20	3	6,550	0.05%
2023/10/17	7	49.58	17	49.77	49.30	-10	6,596	-0.15%
2023/10/16	2	48.43	4	48.15	48.30	-2	6,794	-0.03%
2023/10/13	5	50.30	10	50.13	49.80	-5	7,357	-0.07%
2023/10/12	3	50.53	13	49.71	50.40	-10	8,013	-0.12%
2023/10/11	2	49.65	44	50.10	49.20	-42	8,379	-0.50%
2023/10/06	25	49.07	0	0.00	49.10	25	8,543	0.29%
2023/10/05	37	47.59	20	48.69	48.90	17	8,766	0.19%
2023/10/04	10	47.19	1	47.25	47.30	9	10,054	0.09%
2023/10/03	0	0.00	1	48.80	47.70	-1	10,473	-0.01%
2023/10/02	2	48.20	1	48.05	48.15	1	11,155	0.01%
2023/09/27	2	46.95	25	47.03	47.05	-23	12,237	-0.19%
2023/09/26	18	47.79	0	0.00	47.30	18	12,442	0.14%
2023/09/25	0	0.00	2	49.15	48.60	-2	12,575	-0.02%
2023/09/22	20	47.17	4	47.60	47.80	16	12,658	0.13%
2023/09/21	4	47.52	0	0.00	47.15	4	12,811	0.03%
2023/09/20	11	47.45	4	47.70	47.30	7	13,091	0.05%
2023/09/19	18	49.20	10	48.39	48.30	8	13,853	0.06%
2023/09/15	0	0.00	5	50.50	50.40	-5	15,108	-0.03%
2023/09/14	12	51.30	9	51.00	51.40	3	15,231	0.02%
2023/09/13	2	51.10	10	49.70	49.60	-8	15,111	-0.05%
2023/09/12	2	50.50	0	0.00	50.00	2	14,922	0.01%
2023/09/11	7	49.80	0	0.00	48.90	7	14,856	0.05%
2023/09/08	10	49.00	0	0.00	49.10	10	14,827	0.07%
2023/09/07	10	50.13	7	49.81	49.45	3	14,814	0.02%
2023/09/06	3	51.20	0	0.00	50.50	3	14,803	0.02%
2023/09/05	3	51.27	7	50.11	51.00	-4	14,632	-0.03%
2023/09/04	3	48.48	3	49.25	48.10	0	14,442	0.00%
2023/09/01	9	51.09	12	50.63	50.20	-3	14,339	-0.02%
2023/08/31	11	48.79	0	0.00	49.05	11	14,215	0.08%
2023/08/30	4	49.54	5	49.25	49.20	-1	14,254	-0.01%
2023/08/29	9	49.34	19	48.86	49.60	-10	14,161	-0.07%
2023/08/28	10	46.85	0	0.00	46.80	10	13,961	0.07%
2023/08/23	1	48.20	5	48.40	48.40	-4	13,859	-0.03%
2023/08/21	0	0.00	5	48.60	48.45	-5	13,785	-0.04%
2023/08/18	6	48.55	0	0.00	48.10	6	13,768	0.04%
2023/08/17	19	48.13	16	49.42	49.35	3	13,716	0.02%
2023/08/16	3	48.53	1	48.95	48.65	2	13,666	0.01%
2023/08/15	1	49.45	2	48.33	49.50	-1	13,569	-0.01%
2023/08/14	2	47.98	2	47.65	47.60	0	13,488	0.00%
2023/08/11	2	48.80	0	0.00	48.70	2	13,417	0.01%
2023/08/10	22	49.10	40	50.00	49.10	-18	13,362	-0.13%
2023/08/09	1	50.50	0	0.00	51.30	1	13,247	0.01%
2023/08/08	1	50.60	1	51.30	51.20	0	13,188	0.00%
2023/08/07	2	50.70	0	0.00	50.60	2	13,114	0.02%
2023/08/04	5	51.24	3	50.57	51.30	2	13,008	0.02%
2023/08/02	7	52.57	23	51.76	52.00	-16	12,926	-0.12%
2023/08/01	11	53.29	1	53.70	53.20	10	12,783	0.08%
2023/07/31	3	54.10	36	53.93	53.90	-33	12,688	-0.26%
2023/07/28	16	52.86	9	53.13	53.20	7	12,507	0.06%
2023/07/27	42	53.58	8	54.00	53.00	34	12,373	0.27%
2023/07/26	15	54.96	6	56.30	54.70	9	12,012	0.08%
2023/07/25	10	54.30	0	0.00	54.20	10	11,587	0.09%
2023/07/24	16	53.51	1	54.20	53.50	15	11,384	0.13%
2023/07/21	0	0.00	13	52.13	53.10	-13	11,262	-0.12%
2023/07/20	7	53.06	3	53.37	53.50	4	11,164	0.04%
2023/07/19	12	53.66	6	54.60	53.20	6	11,038	0.05%
2023/07/18	30	54.88	18	55.58	53.30	12	10,768	0.11%
2023/07/17	14	55.48	29	56.95	57.30	-15	10,186	-0.15%
2023/07/14	12	53.50	22.3	53.58	53.70	-10.3	9,505	-0.11%
2023/07/13	18	51.87	9	52.12	51.00	9	9,074	0.10%
2023/07/12	8.3	50.86	2	50.70	50.60	6.3	8,779	0.07%
2023/07/11	28	53.21	42.1	53.07	51.50	-14.1	8,502	-0.17%
2023/07/10	8	50.68	14	51.19	52.10	-6	7,151	-0.08%
2023/07/07	32	48.30	82	48.95	47.45	-50	6,714	-0.74%
2023/07/06	180	49.24	141	48.74	50.00	39	6,010	0.65%	大買/大賣/
2023/07/05	15	45.87	18	47.16	45.50	-3	5,113	-0.06%
2023/07/04	1	44.00	29	45.16	45.40	-28	4,913	-0.57%
2023/07/03	18	44.55	18	44.84	44.45	0	4,714	0.00%
2023/06/30	2	44.15	1	44.45	44.25	1	4,562	0.02%
2023/06/29	3	43.38	4	43.44	43.35	-1	4,455	-0.02%
2023/06/28	36	44.79	8	44.47	43.65	28	4,366	0.64%
2023/06/27	60	46.82	32	46.53	44.80	28	4,307	0.65%
2023/06/26	32	46.53	217	46.35	48.70	-185	3,701	-5.00%	大賣/鉅額交易
2023/06/21	187	43.14	78	43.15	44.30	109	2,798	3.90%	大買/鉅額交易
2023/06/20	1	40.30	3	39.42	40.30	-2	2,432	-0.08%
2023/06/19	21	38.74	3	38.80	38.80	18	2,247	0.80%
2023/06/16	37	37.45	0	0.00	37.45	37	2,185	1.69%
2023/06/15	5	37.85	4	37.85	37.85	1	2,158	0.05%
2023/06/14	15	38.30	0	0.00	38.30	15	2,150	0.70%
2023/06/12	0	0.00	7	38.24	38.25	-7	2,097	-0.33%
2023/06/08	0	0.00	1	37.60	37.00	-1	2,061	-0.05%
2023/06/07	6	37.99	0	0.00	37.70	6	2,073	0.29%
2023/06/05	2	38.00	3	38.15	37.80	-1	2,059	-0.05%
2023/06/02	0	0.00	0	36.80	36.70	0	2,001	0.00%
2023/05/29	0	0.00	2.9	36.27	36.30	-2.9	2,223	-0.13%
2023/05/26	0	0.00	2	35.55	35.60	-2	2,240	-0.09%
2023/05/25	4	36.00	0	35.84	35.80	4	2,268	0.18%
2023/05/24	0	0.00	2	36.08	36.30	-2	2,297	-0.09%
2023/05/16	0	0.00	3	35.45	35.60	-3	2,424	-0.12%
2023/05/15	0	34.15	0	0.00	34.35	0	2,411	0.00%
2023/05/12	3	34.35	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.35	0	0.00	33.80	3	2,447	0.12%
2023/05/09	1	34.65	0	0.00	34.55	1	2,445	0.04%
2023/05/08	1	35.40	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.40	35.50	-1	2,471	-0.04%
2023/05/02	0	0.00	0	34.15	35.00	0	2,619	0.00%
2023/04/28	0	0.00	1	35.15	35.10	-1	2,645	-0.04%
2023/04/25	7	34.83	0	0.00	34.35	7	2,631	0.27%
2023/04/21	4	36.45	0	0.00	36.15	4	2,575	0.16%
2023/04/19	0	0.00	10	38.25	37.75	-10	2,530	-0.40%
2023/04/17	0	0.00	1	38.10	38.15	-1	2,508	-0.04%
2023/04/14	0	38.50	12	38.45	38.45	-12	2,479	-0.48%
2023/04/10	2	38.78	1	38.85	38.75	1	2,438	0.04%
2023/04/07	3	39.47	8	39.30	39.40	-5	2,418	-0.21%
2023/04/06	0.2	38.45	2	39.55	39.55	-1.8	2,410	-0.07%
2023/03/31	0	0.00	4	38.85	38.80	-4	2,381	-0.17%
2023/03/30	4	38.88	2	38.90	38.70	2	2,365	0.08%
2023/03/29	12	38.52	0	0.00	38.60	12	2,351	0.51%
2023/03/28	7	41.04	1.1	40.63	39.70	5.9	2,267	0.26%
2023/03/27	7	41.01	47	39.53	41.50	-40	2,000	-2.00%
2023/03/24	0	0.00	26	39.20	38.95	-26	1,781	-1.46%
2023/03/23	0	0.00	3	38.00	38.00	-3	1,716	-0.17%
2023/03/20	0	0.00	2	37.00	37.25	-2	1,729	-0.12%
2023/03/17	0	0.00	3	37.15	36.95	-3	1,744	-0.17%
2023/03/16	1	36.50	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.00	0	0.00	37.00	1	1,797	0.06%
2023/03/13	5	36.42	1	36.75	37.30	4	1,963	0.20%
2023/03/10	2	37.43	0	0.00	37.40	2	1,995	0.10%
2023/03/09	0	0.00	1	38.55	38.15	-1	2,020	-0.05%
2023/03/08	3	38.65	10	38.50	38.45	-7	2,027	-0.35%
2023/03/03	3	38.05	3	37.65	37.60	0	2,013	0.00%
2023/03/02	7	38.59	7.2	38.84	38.45	-0.2	2,013	-0.01%
2023/03/01	2	37.70	0	0.00	37.90	2	2,128	0.09%
2023/02/24	0	37.78	0	0.00	37.60	0	2,191	0.00%
2023/02/23	1	37.60	1	37.60	38.10	0	2,218	0.00%
2023/02/22	10	37.55	4	37.51	37.45	6	2,305	0.26%
2023/02/21	3	38.57	0	0.00	38.45	3	2,324	0.13%
2023/02/20	2	38.55	16	39.06	39.00	-14	2,431	-0.58%
2023/02/15	0	0.00	21	36.85	36.65	-21	2,639	-0.80%
2023/02/14	0	0.00	3	37.32	37.05	-3	2,649	-0.11%
2023/02/08	10	37.20	0	0.00	37.55	10	2,710	0.37%
2023/02/03	2	38.00	0	0.00	37.95	2	2,713	0.07%
2023/01/31	20	36.63	6	37.56	38.00	14	2,665	0.53%
2023/01/12	0	0.00	2	35.00	35.00	-2	2,701	-0.07%
2023/01/10	0	0.00	2	35.00	35.00	-2	2,729	-0.07%
2023/01/05	0	0.00	30	35.27	34.00	-30	2,815	-1.07%
2022/12/29	0	0.00	0	33.85	33.85	0	2,870	0.00%
2022/12/28	1	34.20	0	0.00	34.20	1	2,889	0.03%
2022/12/26	0	0.00	3	35.15	34.90	-3	2,914	-0.10%
2022/12/23	2	34.50	0	0.00	34.95	2	2,953	0.07%
2022/12/16	2	36.30	1	36.30	36.15	1	3,214	0.03%
2022/12/14	0	0.00	3	36.30	36.55	-3	3,212	-0.09%
2022/12/13	4	36.16	0	0.00	35.85	4	3,212	0.12%
2022/12/08	7	36.51	0	0.00	36.50	7	3,232	0.22%
2022/12/07	20	37.01	4	37.39	36.85	16	3,243	0.49%
2022/12/06	18	38.64	25	39.02	37.85	-7	3,268	-0.21%
2022/12/05	3	38.43	21	39.60	39.40	-18	3,330	-0.54%
2022/12/02	1	38.10	2	38.00	38.30	-1	3,271	-0.03%
2022/12/01	9	37.67	2	37.58	37.75	7	3,249	0.22%
2022/11/30	3	36.70	1	36.60	36.95	2	3,250	0.06%
2022/11/29	1	36.30	0	0.00	36.60	1	3,294	0.03%
2022/11/28	3	36.30	1	36.80	36.75	2	3,316	0.06%
2022/11/25	2	36.80	1	37.10	36.65	1	3,316	0.03%
2022/11/24	1	36.40	0	0.00	36.65	1	3,290	0.03%
2022/11/23	10	36.91	3	36.85	36.60	7	3,246	0.22%
2022/11/22	9	37.95	10	38.29	38.70	-1	3,034	-0.03%
2022/11/18	6	38.03	30	38.37	38.10	-24	2,923	-0.82%
2022/11/17	10.2	37.45	2	37.65	37.75	8.2	2,822	0.29%
2022/11/16	32	37.55	38	37.60	37.40	-6	2,798	-0.21%
2022/11/15	31	36.91	26	37.06	37.00	5	2,721	0.18%
2022/11/14	11	36.01	1	36.00	36.20	10	2,624	0.38%
2022/11/11	1	33.85	1	35.50	34.05	0	2,554	0.00%
2022/11/10	2	33.95	0	0.00	33.85	2	2,585	0.08%
2022/11/09	19	33.93	0	0.00	34.15	19	2,602	0.73%
2022/11/08	0	0.00	2	33.93	33.10	-2	2,621	-0.08%
2022/11/07	1	33.85	0	0.00	33.30	1	2,663	0.04%
2022/11/04	41	33.07	1	32.60	33.40	40	2,673	1.50%
2022/11/03	0	0.00	13	32.44	32.80	-13	2,673	-0.49%
2022/10/28	15	30.83	0	0.00	30.80	15	2,827	0.53%
2022/10/27	0	0.00	30	31.25	31.90	-30	2,837	-1.06%
2022/10/26	0	0.00	8	30.65	30.75	-8	2,872	-0.28%
2022/10/25	20	31.05	0	0.00	30.75	20	2,887	0.69%
2022/10/24	30	32.00	0	0.00	31.55	30	2,901	1.03%
2022/10/21	0.2	31.50	0	0.00	31.40	0.2	2,936	0.01%
2022/10/20	2.2	31.23	4	32.03	31.25	-1.8	2,974	-0.06%
2022/10/19	1	32.60	0	0.00	32.25	1	2,972	0.03%
2022/10/17	1	30.50	0	0.00	32.15	1	3,099	0.03%
2022/10/13	0	0.00	3	31.05	30.50	-3	3,314	-0.09%
2022/10/12	3	32.65	0	0.00	32.10	3	3,364	0.09%
2022/10/06	1	34.10	1	34.45	34.45	0	3,522	0.00%
2022/10/05	2	34.40	10	34.45	34.10	-8	3,615	-0.22%
2022/10/04	1	33.80	2	33.78	34.00	-1	3,647	-0.03%
2022/10/03	1	33.20	1	32.75	33.45	0	3,676	0.00%
2022/09/30	1	32.80	6	32.59	33.60	-5	3,801	-0.13%
2022/09/26	3	34.32	0	0.00	32.50	3	4,227	0.07%
2022/09/22	2	36.05	0	0.00	36.45	2	4,518	0.04%
2022/09/20	0	0.00	11	36.86	36.75	-11	4,740	-0.23%
2022/09/19	6	36.38	1	36.50	36.45	5	4,946	0.10%
2022/09/16	2	37.10	2	37.00	37.05	0	5,434	0.00%
2022/09/15	8	37.16	0	0.00	36.70	8	5,680	0.14%
2022/09/14	18	36.83	0	0.00	37.30	18	5,910	0.30%
2022/09/13	14.1	38.28	0	0.00	37.50	14.1	6,074	0.23%
2022/09/12	14	39.01	39	39.19	38.40	-25	6,270	-0.40%
2022/09/06	2	36.05	0	0.00	36.20	2	6,747	0.03%
2022/09/05	6	37.18	0	0.00	37.15	6	6,876	0.09%
2022/09/02	16	38.15	0	0.00	38.50	16	7,001	0.23%
2022/09/01	3	38.75	0	0.00	38.75	3	7,237	0.04%
2022/08/31	20	39.00	0	0.00	39.30	20	7,731	0.26%
2022/08/29	5	38.61	0	0.00	38.60	5	8,184	0.06%
2022/08/26	1	39.95	0	0.00	39.80	1	8,492	0.01%
2022/08/25	0	0.00	9	39.98	39.80	-9	9,188	-0.10%
2022/08/24	4	39.63	0	0.00	39.40	4	10,137	0.04%
2022/08/23	2	39.78	0	0.00	39.75	2	11,077	0.02%
2022/08/22	5	40.56	55	40.30	40.10	-50	11,237	-0.44%
2022/08/19	1.1	41.97	1	42.00	41.60	0.1	11,193	0.00%
2022/08/18	1.1	40.91	0	0.00	41.35	1.1	11,158	0.01%
2022/08/17	0.1	40.80	1	41.50	41.60	-0.9	11,152	-0.01%
2022/08/16	0	0.00	1	41.40	40.70	-1	11,130	-0.01%
2022/08/15	2	40.78	0	0.00	40.80	2	11,143	0.02%
2022/08/12	0	0.00	8	40.52	41.20	-8	11,166	-0.07%
2022/08/11	0	0.00	1	39.85	39.70	-1	11,140	-0.01%
2022/08/10	3	39.02	0	0.00	38.90	3	11,184	0.03%
2022/08/09	2	39.93	0	0.00	39.65	2	11,203	0.02%
2022/08/08	0	0.00	7	39.46	40.05	-7	11,223	-0.06%
2022/08/05	0	0.00	5	39.80	39.85	-5	11,343	-0.04%
2022/08/04	6	39.04	1	38.75	39.10	5	11,348	0.04%
2022/08/03	1	38.80	1	39.30	38.75	0	11,312	0.00%
2022/08/02	3	39.18	0	0.00	39.20	3	11,308	0.03%
2022/08/01	5	40.87	0	0.00	40.70	5	11,288	0.04%
2022/07/29	0	0.00	2	40.95	41.15	-2	11,289	-0.02%
2022/07/28	2	40.68	20	40.44	40.30	-18	11,278	-0.16%
2022/07/27	22	40.82	0	0.00	40.85	22	11,250	0.20%
2022/07/26	6	41.15	0	0.00	41.10	6	11,223	0.05%
2022/07/25	1	42.15	1	42.15	41.80	0	11,202	0.00%
2022/07/22	5	42.40	1	42.50	42.40	4	11,193	0.04%
2022/07/21	0	0.00	6	43.11	43.45	-6	11,161	-0.05%
2022/07/20	7	44.36	0	0.00	44.40	7	11,102	0.06%
2022/07/19	2.2	43.66	11	44.13	43.80	-8.8	11,091	-0.08%
2022/07/18	2	42.80	21	42.76	43.25	-19	11,075	-0.17%
2022/07/15	13.1	41.97	5	42.15	41.85	8.1	11,042	0.07%
2022/07/13	20	41.33	2	41.15	40.80	18	11,000	0.16%
2022/07/12	6	39.68	4	39.83	40.45	2	10,947	0.02%
2022/07/11	0.1	40.70	3	40.83	40.55	-2.9	10,942	-0.03%
2022/07/08	1	41.10	13	41.25	40.85	-12	10,944	-0.11%
2022/07/07	25	39.67	0	0.00	40.05	25	10,860	0.23%
2022/07/06	2	39.58	5	39.00	39.05	-3	10,826	-0.03%
2022/07/05	25	40.66	0	0.00	40.20	25	10,868	0.23%
2022/07/04	1.1	39.14	10	39.80	38.85	-8.9	10,705	-0.08%
2022/07/01	4	41.83	9	41.73	39.90	-5	10,667	-0.05%
2022/06/30	12	43.90	0	0.00	42.70	12	10,524	0.11%
2022/06/29	0	0.00	39	46.50	46.15	-39	10,373	-0.38%
2022/06/28	4	47.75	7	47.38	47.10	-3	10,326	-0.03%
2022/06/27	14	48.91	2	48.90	48.65	12	10,273	0.12%
2022/06/24	70	49.83	18	49.15	48.80	52	10,231	0.51%
2022/06/23	5	47.75	33	47.49	48.50	-28	9,794	-0.29%
2022/06/22	8.1	47.74	10	48.08	46.75	-1.9	9,687	-0.02%
2022/06/21	3	48.12	21	47.45	48.60	-18	9,599	-0.19%
2022/06/20	109	47.07	97	47.11	45.80	12	9,709	0.12%	大買/
2022/06/17	17	45.94	11	46.41	46.80	6	9,488	0.06%
2022/06/16	8	48.65	25	48.14	47.15	-17	9,363	-0.18%
2022/06/15	7	47.42	5	48.12	47.35	2	9,158	0.02%
2022/06/14	2	47.40	0.1	48.70	48.40	1.9	9,169	0.02%
2022/06/13	9	48.95	3	48.60	48.10	6	9,114	0.07%
2022/06/10	7	50.36	9	50.59	50.60	-2	9,056	-0.02%
2022/06/09	15	50.69	15	50.56	50.50	0	8,894	0.00%
2022/06/07	18	49.06	8	48.76	48.80	10	8,479	0.12%
2022/06/06	37	50.25	56	50.72	50.00	-19	8,288	-0.23%
2022/06/02	41	51.05	23	51.53	50.60	18	8,129	0.22%
2022/06/01	72	50.18	41	50.42	50.00	31	7,600	0.41%
2022/05/31	83	48.42	167	48.51	50.30	-84	6,714	-1.25%	大賣/
2022/05/30	31	44.35	3	45.72	45.80	28	5,834	0.48%
2022/05/26	10	42.93	1	43.70	43.00	9	5,817	0.15%
2022/05/24	12	43.11	0	0.00	42.45	12	6,230	0.19%
2022/05/23	7	43.62	1	43.70	43.55	6	6,396	0.09%
2022/05/20	1	43.80	2	44.10	44.05	-1	6,548	-0.02%
2022/05/18	6	43.52	2	43.85	43.50	4	6,682	0.06%
2022/05/17	2	42.20	2	42.75	43.10	0	6,691	0.00%
2022/05/16	3	42.07	3	41.90	41.90	0	6,777	0.00%
2022/05/13	5	42.15	0	0.00	41.95	5	6,828	0.07%
2022/05/10	0	0.00	1	41.30	41.50	-1	7,104	-0.01%
2022/05/09	6	41.00	1	40.80	40.75	5	7,344	0.07%
2022/04/29	0	0.00	1	43.05	41.55	-1	8,241	-0.01%
2022/04/27	1	40.80	0	0.00	41.85	1	8,699	0.01%
2022/04/26	10	42.40	4	42.28	42.25	6	8,838	0.07%
2022/04/25	1	42.15	3	41.90	42.10	-2	9,042	-0.02%
2022/04/22	7	43.94	3	44.45	43.55	4	9,409	0.04%
2022/04/21	1	45.55	0	0.00	45.45	1	9,586	0.01%
2022/04/18	0	45.45	0	0.00	45.30	0	10,580	0.00%
2022/04/15	6	46.06	6	45.77	45.50	0	10,885	0.00%
2022/04/14	28	46.89	0	0.00	47.00	28	11,347	0.25%
2022/04/13	2	46.65	0	0.00	47.05	2	11,752	0.02%
2022/04/12	1	45.75	8	45.48	45.75	-7	12,277	-0.06%
2022/04/11	13	46.43	8.5	45.82	45.75	4.5	13,037	0.03%
2022/04/08	3	48.07	0	0.00	48.00	3	13,488	0.02%
2022/04/07	5.5	49.85	5	50.90	48.15	0.5	14,407	0.00%
2022/04/06	4.5	49.68	16	49.52	49.65	-11.5	15,531	-0.07%
2022/04/01	4	50.40	11	50.40	50.40	-7	16,793	-0.04%
2022/03/31	0	0.00	3	51.70	51.30	-3	19,660	-0.02%
2022/03/30	1	53.00	5	53.10	52.00	-4	20,665	-0.02%
2022/03/29	13	52.75	4	53.05	53.00	9	21,925	0.04%
2022/03/28	10	51.58	4	51.83	51.90	6	22,116	0.03%
2022/03/25	6.1	52.23	13	52.19	52.40	-6.9	22,363	-0.03%
2022/03/24	5	51.22	14	51.17	51.10	-9	22,424	-0.04%
2022/03/23	18	52.67	11	52.85	52.40	7	22,703	0.03%
2022/03/22	0	0.00	24	50.60	51.10	-24	22,945	-0.10%
2022/03/18	0.1	51.20	24	50.96	51.60	-23.9	25,459	-0.09%
2022/03/17	0	0.00	14	49.72	50.50	-14	26,729	-0.05%
2022/03/16	12	48.22	12	48.75	48.35	0	26,812	0.00%
2022/03/15	4.2	48.64	11	48.67	47.80	-6.8	27,012	-0.03%
2022/03/14	12	49.95	17	50.34	50.00	-5	27,261	-0.02%
2022/03/11	6	50.20	0	0.00	49.60	6	27,802	0.02%
2022/03/10	60	50.58	2	50.40	50.50	58	28,360	0.20%
2022/03/09	0	49.50	2	49.90	49.60	-2	28,893	-0.01%
2022/03/08	11	50.84	11	48.96	49.10	0	30,203	0.00%
2022/03/07	3	49.93	23	50.19	50.40	-20	30,733	-0.07%
2022/03/04	1	52.60	48	52.50	52.40	-47	31,520	-0.15%
2022/03/02	1	53.10	28	53.02	53.70	-27	33,938	-0.08%
2022/02/24	9	54.10	31	53.77	52.60	-22	40,766	-0.05%
2022/02/23	19	56.63	4.5	56.53	56.60	14.5	42,878	0.03%
2022/02/22	8	54.93	259	54.76	54.80	-251	43,918	-0.57%	大賣/鉅額交易
2022/02/21	6	56.62	16	56.30	56.40	-10	45,811	-0.02%
2022/02/17	5	57.62	3	57.77	57.50	2	46,513	0.00%
2022/02/16	1	57.90	1	58.50	58.00	0	47,318	0.00%
2022/02/15	2	58.10	2	58.40	57.30	0	47,641	0.00%
2022/02/14	5.3	57.69	4	57.65	57.20	1.3	47,884	0.00%
2022/02/11	1	60.20	1	60.50	60.50	0	48,076	0.00%
2022/02/10	0	0.00	1.1	59.90	59.80	-1.1	48,477	0.00%
2022/02/09	14	60.26	11	60.68	60.80	3	48,567	0.01%
2022/02/08	2	59.40	10	59.50	59.70	-8	48,745	-0.02%
2022/02/07	6	57.77	7	58.49	60.00	-1	49,269	0.00%
2022/01/26	5	58.50	5	59.20	58.40	0	49,721	0.00%
2022/01/25	2.1	59.48	1	59.50	58.70	1.1	50,911	0.00%
2022/01/24	0	0.00	1	60.70	61.00	-1	51,498	0.00%
2022/01/21	5.2	60.68	12	60.62	59.80	-6.8	52,429	-0.01%
2022/01/20	10	62.40	1	62.30	62.00	9	53,055	0.02%
2022/01/19	7	61.36	12	61.13	61.00	-5	53,683	-0.01%
2022/01/18	14	61.89	8	61.91	61.60	6	54,666	0.01%
2022/01/17	25	63.82	19	63.49	63.20	6	55,207	0.01%
2022/01/14	13	61.65	14	61.26	61.40	-1	55,154	0.00%
2022/01/13	8.2	62.27	7	62.51	61.60	1.2	55,372	0.00%
2022/01/12	2	63.25	8	63.34	62.80	-6	55,322	-0.01%
2022/01/11	25.2	63.37	18	62.51	63.40	7.2	55,071	0.01%
2022/01/10	42.6	66.46	28	66.76	66.50	14.6	54,632	0.03%
2022/01/07	37.1	66.43	48	66.35	65.50	-10.9	54,392	-0.02%
2022/01/06	29	68.42	5	68.40	69.00	24	53,960	0.04%
2022/01/05	111	69.79	130	68.93	68.50	-19	53,581	-0.04%	大買/大賣/
2022/01/04	47.1	71.89	45	71.84	70.30	2.1	53,064	0.00%
2022/01/03	104	71.40	68.5	71.30	70.50	35.5	52,246	0.07%	大買/
2021/12/30	53	71.62	31	71.56	71.10	22	51,688	0.04%
2021/12/29	75.5	77.63	55	77.92	74.60	20.5	50,773	0.04%
2021/12/28	79	78.16	27	78.94	78.80	52	49,592	0.10%
2021/12/27	158	77.58	135.2	76.87	79.40	22.8	48,366	0.05%	大買/大賣/
2021/12/24	6	71.07	62.9	71.81	73.20	-56.9	45,544	-0.12%
2021/12/23	28	66.05	33.5	66.53	66.60	-5.5	44,612	-0.01%
2021/12/22	3.5	61.34	5.5	61.89	60.60	-2	43,443	0.00%
2021/12/21	2	60.35	8	60.55	60.70	-6	43,194	-0.01%
2021/12/20	29	60.01	16	60.35	59.50	13	43,139	0.03%
2021/12/17	5	59.90	0	0.00	59.90	5	43,014	0.01%
2021/12/16	10	61.11	11	61.34	60.80	-1	42,667	0.00%
2021/12/15	19	60.17	36	60.39	60.20	-17	42,222	-0.04%
2021/12/14	35	61.17	105	63.94	58.80	-70	41,165	-0.17%	大賣/
2021/12/13	74	61.90	57	62.12	65.10	17	39,739	0.04%
2021/12/10	0	0.00	2	59.15	59.20	-2	38,546	-0.01%
2021/12/09	7	58.27	11	58.45	58.40	-4	38,445	-0.01%
2021/12/08	19	57.84	35	58.09	57.80	-16	38,359	-0.04%
2021/12/07	42	58.75	3	58.63	57.30	39	38,225	0.10%
2021/12/06	17	60.04	45	60.30	60.10	-28	38,178	-0.07%
2021/12/03	31	59.26	36	59.29	58.80	-5	38,406	-0.01%
2021/12/02	63	59.63	48	59.83	58.90	15	38,061	0.04%
2021/12/01	42	59.15	88	59.11	59.30	-46	37,228	-0.12%
2021/11/30	44.1	58.80	26	59.23	58.40	18.1	36,781	0.05%
2021/11/29	203	58.29	143	58.25	58.10	60	36,132	0.17%	大買/大賣/
2021/11/26	57	57.91	40.2	58.09	56.20	16.8	35,381	0.05%
2021/11/25	45.2	61.13	48	61.16	59.80	-2.8	34,391	-0.01%
2021/11/24	79	59.58	84.2	59.69	59.90	-5.2	33,367	-0.02%
2021/11/23	128.5	60.13	126.1	61.26	58.00	2.4	31,285	0.01%	大買/大賣/
2021/11/22	110.8	58.53	102	58.59	60.20	8.8	27,831	0.03%	大買/大賣/
2021/11/19	77	53.38	75.6	53.65	55.90	1.4	25,730	0.01%
2021/11/18	150.5	51.46	75	52.05	50.90	75.5	24,571	0.31%	大買/
2021/11/17	16	46.69	69.4	47.76	48.95	-53.4	22,569	-0.24%
2021/11/16	48	43.97	97	43.73	44.50	-49	22,202	-0.22%
2021/11/15	134.1	44.91	90	45.09	45.00	44.1	21,760	0.20%	大買/
2021/11/12	66	42.98	49	42.81	42.50	17	20,994	0.08%
2021/11/11	44	42.06	50	42.08	41.90	-6	20,704	-0.03%
2021/11/10	17	42.03	14	42.56	42.30	3	20,562	0.01%
2021/11/09	51	44.76	60	43.46	43.05	-9	20,345	-0.04%
2021/11/08	44	43.45	134	43.47	43.30	-90	19,935	-0.45%	大賣/
2021/11/05	25	43.23	16.1	43.48	44.25	8.9	19,840	0.04%
2021/11/04	85.1	44.83	29	44.88	44.05	56.1	19,551	0.29%
2021/11/03	140	45.19	64.1	45.09	44.05	75.9	19,115	0.40%	大買/
2021/11/02	163	47.88	71	47.84	46.00	92	18,691	0.49%	大買/
2021/11/01	78	44.97	70	46.76	47.15	8	17,461	0.05%
2021/10/29	86	43.94	81	44.51	42.90	5	17,005	0.03%
2021/10/28	52	41.85	257.4	42.43	43.30	-205.4	16,930	-1.21%	大賣/鉅額交易
2021/10/27	80	40.74	89.7	40.67	41.50	-9.7	16,440	-0.06%
2021/10/26	337	40.29	139	39.74	39.35	198	15,907	1.24%	大買/大賣/鉅額交易
2021/10/25	62	36.18	58.1	36.94	37.20	3.9	15,100	0.03%
2021/10/22	51	34.32	184	34.46	35.00	-133	14,817	-0.90%	大賣/鉅額交易
2021/10/21	29.1	33.97	139	34.20	34.35	-109.9	15,629	-0.70%	大賣/鉅額交易
2021/10/20	0.1	33.00	29	32.83	33.15	-28.9	16,319	-0.18%
2021/10/19	11	32.02	1	32.10	32.10	10	17,313	0.06%
2021/10/18	104	31.75	2.9	31.62	31.60	101.1	17,486	0.58%	大買/鉅額交易
2021/10/15	28	31.25	16	31.59	31.70	12	17,672	0.07%
2021/10/14	84	30.42	0	0.00	30.65	84	17,911	0.47%
2021/10/13	41	30.61	0	0.00	29.75	41	18,245	0.22%
2021/10/12	3	30.93	0	0.00	30.50	3	18,708	0.02%
2021/10/08	0	0.00	2	31.90	31.40	-2	18,897	-0.01%
2021/10/07	0.1	31.75	0	0.00	31.75	0.1	19,261	0.00%
2021/10/06	0.2	30.90	0	0.00	30.85	0.2	19,944	0.00%
2021/10/04	2	31.10	3	31.23	30.60	-1	21,183	0.00%
2021/10/01	9	31.54	0	0.00	31.00	9	21,362	0.04%
2021/09/30	13	32.38	1	32.40	32.45	12	21,454	0.06%
2021/09/29	54	32.94	27	33.14	32.70	27	21,726	0.12%
2021/09/28	8	34.42	9	34.41	34.40	-1	22,125	0.00%
2021/09/27	17	34.78	21	34.95	35.15	-4	22,318	-0.02%
2021/09/24	14	33.50	6.1	33.62	33.60	7.9	22,235	0.04%
2021/09/23	1	34.05	3	33.80	33.65	-2	22,170	-0.01%
2021/09/22	13	33.91	4.8	33.25	33.80	8.2	22,122	0.04%
2021/09/17	0	0.00	62	34.23	34.15	-62	22,064	-0.28%
2021/09/16	85	34.08	39	34.24	34.05	46	22,044	0.21%
2021/09/15	11	34.71	22	34.53	34.60	-11	22,044	-0.05%
2021/09/14	29	34.32	16	34.96	34.25	13	22,006	0.06%
2021/09/13	12	35.56	14	35.60	35.00	-2	21,963	-0.01%
2021/09/10	15	35.14	108	35.25	35.05	-93	21,796	-0.43%	大賣/
2021/09/09	37	34.91	7	34.96	35.10	30	21,640	0.14%
2021/09/08	3.1	35.77	234	35.88	35.80	-230.9	21,064	-1.10%	大賣/鉅額交易
2021/09/07	87	34.46	44	34.26	34.50	43	20,233	0.21%
2021/09/06	4	35.83	71	35.52	35.70	-67	19,932	-0.34%
2021/09/03	58	35.01	18	35.18	34.60	40	19,723	0.20%
2021/09/02	7	34.46	48	34.57	35.05	-41	19,553	-0.21%
2021/09/01	50	35.24	50	35.11	35.05	0	19,291	0.00%
2021/08/31	5	34.19	13	34.46	34.90	-8	18,676	-0.04%
2021/08/30	0	0.00	3	34.93	34.95	-3	18,520	-0.02%
2021/08/27	0	0.00	1	33.85	34.20	-1	18,296	-0.01%
2021/08/26	3	33.65	7	33.81	33.95	-4	18,220	-0.02%
2021/08/25	10	33.58	15	33.52	33.30	-5	18,089	-0.03%
2021/08/24	20	31.98	3	32.17	32.10	17	17,832	0.10%
2021/08/23	2	31.80	2	31.85	32.00	0	17,822	0.00%
2021/08/20	8	30.45	3	30.62	30.80	5	18,063	0.03%
2021/08/19	5	30.96	3	30.60	30.60	2	18,015	0.01%
2021/08/18	17	30.17	32	31.15	31.45	-15	17,955	-0.08%
2021/08/17	100	31.43	6	30.95	30.20	94	17,881	0.53%
2021/08/16	46	30.80	44	31.40	31.50	2	17,755	0.01%
2021/08/13	114	31.21	1	31.40	30.90	113	17,571	0.64%	大買/鉅額交易
2021/08/12	4	32.33	2	32.50	32.25	2	17,435	0.01%
2021/08/11	17	32.34	26	31.68	31.50	-9	17,353	-0.05%
2021/08/10	25	32.98	20	33.26	32.70	5	17,194	0.03%
2021/08/09	32	33.15	13	33.35	32.90	19	17,162	0.11%
2021/08/06	55	34.57	8.6	34.67	34.20	46.4	16,985	0.27%
2021/08/05	11	35.17	0	0.00	35.35	11	16,826	0.07%
2021/08/04	11.6	35.12	9	34.87	35.20	2.6	16,783	0.02%
2021/08/03	20	35.50	107	35.62	35.25	-87	16,579	-0.52%	大賣/
2021/08/02	52	32.74	182	33.14	33.95	-130	15,619	-0.83%	大賣/鉅額交易
2021/07/30	214	32.13	96	32.38	31.90	118	15,409	0.77%	大買/鉅額交易
2021/07/29	9	33.43	25	33.90	33.20	-16	15,081	-0.11%
2021/07/28	243	32.12	92	32.31	33.10	151	14,744	1.02%	大買/鉅額交易
2021/07/27	67.5	35.47	25	35.43	34.50	42.5	14,372	0.30%
2021/07/26	51	35.94	86.4	36.01	36.85	-35.4	13,250	-0.27%
2021/07/23	66	33.88	254.5	33.65	33.50	-188.5	12,168	-1.55%	大賣/鉅額交易
2021/07/22	12	32.62	14	32.78	32.25	-2	11,089	-0.02%
2021/07/21	60	31.79	158	32.28	31.80	-98	10,951	-0.89%	大賣/
2021/07/20	254	31.74	199	31.99	31.60	55	10,773	0.51%	大買/大賣/
2021/07/19	69	32.63	85	32.77	32.85	-16	10,488	-0.15%
2021/07/16	124	32.45	190	32.76	33.50	-66	10,219	-0.65%	大買/大賣/
2021/07/15	151	31.65	10.2	31.77	32.20	140.8	9,787	1.44%	大買/鉅額交易
2021/07/14	103	30.87	54	31.45	31.85	49	9,616	0.51%	大買/
2021/07/13	138	30.95	270	32.49	30.60	-132	9,333	-1.41%	大買/大賣/鉅額交易
2021/07/12	263.1	32.62	127.2	32.20	32.70	135.9	8,683	1.57%	大買/大賣/鉅額交易
2021/07/09	0	0.00	37	29.11	29.75	-37	7,700	-0.48%
2021/07/08	8	29.27	29	29.58	29.15	-21	7,673	-0.27%
2021/07/07	40	28.79	17	28.82	28.65	23	7,633	0.30%
2021/07/06	26	29.29	62	29.44	28.70	-36	7,628	-0.47%
2021/07/05	88	27.79	79	28.66	29.60	9	8,143	0.11%
2021/07/02	75	26.76	67	27.11	27.10	8	8,141	0.10%
2021/07/01	143	26.29	14	26.07	26.85	129	8,055	1.60%	大買/鉅額交易
2021/06/30	1.3	25.61	13	25.52	25.55	-11.7	8,003	-0.15%
2021/06/28	0	0.00	3	25.70	25.80	-3	8,426	-0.04%
2021/06/25	1	25.30	2	25.30	25.30	-1	8,628	-0.01%
2021/06/24	7	25.05	13	25.05	25.15	-6	8,691	-0.07%
2021/06/23	2	25.98	8	26.34	26.45	-6	8,696	-0.07%
2021/06/22	7	25.83	0	0.00	25.75	7	9,034	0.08%
2021/06/21	20	25.75	1	25.50	25.80	19	9,128	0.21%
2021/06/18	8	25.55	1	26.00	25.55	7	9,212	0.08%
2021/06/15	5	25.30	5	25.50	25.30	0	10,129	0.00%
2021/06/11	57	25.55	49	25.67	25.25	8	10,181	0.08%
2021/06/10	2	27.15	4.2	27.43	27.60	-2.2	9,897	-0.02%
2021/06/09	2	27.18	1	27.50	27.10	1	9,890	0.01%
2021/06/08	0.5	27.05	0	0.00	27.05	0.5	9,974	0.01%
2021/06/07	1	26.65	1	27.05	26.90	0	10,093	0.00%
2021/06/04	0	0.00	2	26.90	26.90	-2	10,082	-0.02%
2021/06/03	2	26.88	0	0.00	26.80	2	10,107	0.02%
2021/06/02	2	27.50	52	26.96	27.20	-50	10,094	-0.50%
2021/06/01	1	26.90	2	27.20	26.95	-1	10,036	-0.01%
2021/05/31	5	26.99	13	26.90	26.90	-8	10,033	-0.08%
2021/05/28	14	27.11	5	27.05	27.15	9	10,001	0.09%
2021/05/27	1	25.25	0	0.00	25.70	1	9,780	0.01%
2021/05/25	0	0.00	1	25.40	25.35	-1	9,895	-0.01%
2021/05/24	0	0.00	10	25.00	25.20	-10	10,065	-0.10%
2021/05/19	0	0.00	4	24.40	24.45	-4	10,338	-0.04%
2021/05/18	10	23.90	0	0.00	24.15	10	10,530	0.09%
2021/05/17	1	22.50	5	22.00	22.40	-4	10,595	-0.04%
2021/05/14	14	24.04	1	24.90	24.00	13	10,546	0.12%
2021/05/13	1	23.15	4	24.36	24.20	-3	10,585	-0.03%
2021/05/12	10	25.00	7	25.55	24.70	3	10,569	0.03%
2021/05/11	8	27.08	2	27.05	26.55	6	10,587	0.06%
2021/05/10	15	27.80	6	27.99	27.90	9	10,513	0.09%
2021/05/07	5	27.40	14	27.28	27.35	-9	10,485	-0.09%
2021/05/06	0	0.00	1	26.20	25.85	-1	10,462	-0.01%
2021/05/05	10	25.85	0	0.00	25.50	10	10,442	0.10%
2021/05/04	2	25.50	3	25.15	25.60	-1	10,514	-0.01%
2021/05/03	13	27.27	3	26.85	26.90	10	10,491	0.10%
2021/04/29	2	28.13	0	0.00	28.15	2	10,423	0.02%
2021/04/28	5	28.43	20	28.48	28.60	-15	10,438	-0.14%
2021/04/27	3	28.12	11	28.25	28.20	-8	10,458	-0.08%
2021/04/26	11	28.06	18	28.60	28.65	-7	10,405	-0.07%
2021/04/23	12	27.66	0	0.00	27.70	12	10,388	0.12%
2021/04/22	11	27.85	8	27.74	27.60	3	10,447	0.03%
2021/04/21	4	28.35	1	28.35	28.30	3	10,542	0.03%
2021/04/20	7	28.66	3	28.70	28.65	4	10,545	0.04%
2021/04/19	11	28.19	1	28.35	28.50	10	10,572	0.09%
2021/04/16	1	28.15	4	28.08	28.25	-3	10,665	-0.03%
2021/04/15	27	27.78	1	27.80	27.70	26	10,711	0.24%
2021/04/14	13	28.80	11	28.09	27.90	2	10,749	0.02%
2021/04/13	11	29.70	1	28.90	28.70	10	10,927	0.09%
2021/04/12	1	29.90	13	30.01	29.75	-12	11,308	-0.11%
2021/04/09	79.6	30.93	22	31.32	29.60	57.6	11,947	0.48%
2021/04/08	9	30.56	28	30.06	30.90	-19	12,027	-0.16%
2021/04/07	14	27.84	3	27.85	28.10	11	11,542	0.10%
2021/04/06	30	27.34	3	27.32	27.35	27	11,432	0.24%
2021/04/01	0	0.00	4	27.15	27.05	-4	11,418	-0.04%
2021/03/31	65	26.82	10	26.95	26.70	55	11,300	0.49%
2021/03/30	5	28.05	18	27.93	27.95	-13	11,016	-0.12%
2021/03/29	7	27.32	5	27.35	27.30	2	10,850	0.02%
2021/03/26	0	0.00	11	27.19	27.25	-11	10,830	-0.10%
2021/03/25	7	27.30	62	27.58	27.20	-55	10,817	-0.51%
2021/03/24	0	0.00	7	27.19	27.45	-7	10,479	-0.07%
2021/03/23	4	26.55	0	0.00	26.85	4	10,356	0.04%
2021/03/22	13	27.32	212	27.05	26.75	-199	10,288	-1.93%	大賣/鉅額交易
2021/03/19	1	27.20	14	27.13	27.20	-13	10,123	-0.13%
2021/03/18	43	26.43	4	26.60	26.50	39	9,739	0.40%
2021/03/17	1	25.75	0	0.00	26.10	1	9,588	0.01%
2021/03/16	0	0.00	1	26.10	25.70	-1	9,729	-0.01%
2021/03/15	0	0.00	74	25.90	25.90	-74	9,881	-0.75%
2021/03/12	7	25.82	18	25.87	25.50	-11	9,969	-0.11%
2021/03/11	250	25.53	45	25.25	25.70	205	9,966	2.06%	大買/鉅額交易
2021/03/10	6	24.60	0	0.00	24.60	6	9,989	0.06%
2021/03/09	3	24.17	22	24.58	24.55	-19	10,186	-0.19%
2021/03/08	43	24.45	10	24.30	24.35	33	10,719	0.31%
2021/03/05	2	24.58	0	0.00	24.65	2	11,068	0.02%
2021/03/04	30	24.70	82	24.97	24.95	-52	11,414	-0.46%
2021/03/03	1	25.00	3	24.73	24.95	-2	11,482	-0.02%
2021/03/02	44	24.91	4	24.68	24.60	40	11,645	0.34%
2021/02/26	1	25.35	0	0.00	25.30	1	11,756	0.01%
2021/02/25	4	25.35	0	0.00	25.25	4	11,837	0.03%
2021/02/24	39	25.65	5	25.60	25.40	34	11,988	0.28%
2021/02/23	3	26.08	16	26.03	26.35	-13	11,981	-0.11%
2021/02/22	7	26.07	5	26.05	26.15	2	12,074	0.02%
2021/02/19	27	25.70	5	25.87	25.70	22	12,055	0.18%
2021/02/18	10	26.64	1	26.75	26.25	9	12,131	0.07%
2021/02/17	0	25.90	30	26.03	26.05	-30	12,121	-0.25%
2021/02/05	1	25.55	0	0.00	25.60	1	12,578	0.01%
2021/02/04	42	25.82	2	25.88	25.95	40	12,680	0.32%
2021/02/03	0	0.00	220	25.71	25.45	-220	12,924	-1.70%	大賣/鉅額交易
2021/02/02	146	25.50	45	25.69	25.45	101	13,386	0.75%	大買/鉅額交易
2021/02/01	50	24.87	0	0.00	24.85	50	14,406	0.35%
2021/01/29	1	25.20	0	0.00	25.15	1	14,806	0.01%
2021/01/28	0	0.00	2	25.45	25.15	-2	14,904	-0.01%
2021/01/26	49	24.85	5	24.80	24.80	44	15,196	0.29%
2021/01/25	22	23.82	4	24.81	24.85	18	15,185	0.12%
2021/01/22	0	0.00	6	23.54	23.95	-6	15,139	-0.04%
2021/01/21	0	0.00	1	23.90	23.35	-1	15,182	-0.01%
2021/01/20	3	23.37	1	23.80	23.05	2	15,175	0.01%
2021/01/19	1	24.15	1	24.20	23.80	0	15,085	0.00%
2021/01/18	6	23.43	2	23.45	23.75	4	15,108	0.03%
2021/01/15	0	0.00	1.1	24.09	24.05	-1.1	15,123	-0.01%
2021/01/14	1	24.45	2	23.20	24.80	-1	15,096	-0.01%
2021/01/13	2	24.60	1	24.90	24.70	1	15,049	0.01%
2021/01/11	1	24.95	2	25.05	25.20	-1	15,393	-0.01%
2021/01/08	5	23.92	0	0.00	23.90	5	15,538	0.03%
2021/01/07	1	23.80	0	0.00	24.30	1	15,576	0.01%
2021/01/06	9	24.84	15	25.03	24.45	-6	15,510	-0.04%
2021/01/05	20.5	25.90	28	26.14	25.75	-7.5	15,273	-0.05%
2021/01/04	43	28.21	66	28.13	27.80	-23	14,962	-0.15%
2020/12/31	57	27.58	69	27.29	27.50	-12	14,568	-0.08%
2020/12/30	0	0.00	22	26.11	26.10	-22	14,136	-0.16%
2020/12/29	2	26.15	4	25.93	25.90	-2	14,326	-0.01%
2020/12/24	1	25.55	0	0.00	25.45	1	14,607	0.01%
2020/12/18	10	25.25	5	25.95	25.25	5	15,504	0.03%
2020/12/15	2	25.95	9	25.79	25.30	-7	15,938	-0.04%
2020/12/14	5	25.25	0	0.00	25.45	5	16,493	0.03%
2020/12/11	16	25.58	2	25.68	25.35	14	17,086	0.08%
2020/12/10	5	26.77	6	26.73	26.20	-1	17,026	-0.01%
2020/12/09	3	26.75	7	26.65	26.80	-4	16,917	-0.02%
2020/12/08	14	26.28	2	26.40	26.30	12	16,901	0.07%
2020/12/07	4	26.03	31	25.85	25.75	-27	17,114	-0.16%
2020/12/04	8	25.78	6	25.92	25.65	2	17,178	0.01%
2020/12/03	123	26.13	103	25.95	25.90	20	17,163	0.12%	大買/大賣/
2020/12/02	58	26.32	25	25.95	25.90	33	17,221	0.19%
2020/12/01	99	26.62	133	27.30	27.40	-34	16,952	-0.20%	大賣/
2020/11/30	10	26.82	29	26.67	26.45	-19	16,989	-0.11%
2020/11/27	2	25.80	43	25.80	26.00	-41	16,838	-0.24%
2020/11/26	10	26.25	20	26.03	25.95	-10	16,774	-0.06%
2020/11/25	1	25.90	3.5	25.86	25.90	-2.5	16,702	-0.01%
2020/11/24	0	0.00	6	25.76	25.45	-6	16,736	-0.04%
2020/11/23	65	26.12	23	25.94	25.90	42	16,634	0.25%
2020/11/20	5	25.72	14	25.90	25.90	-9	16,545	-0.05%
2020/11/19	24	25.76	7	25.59	25.60	17	16,404	0.10%
2020/11/17	2	25.70	5	25.75	25.50	-3	16,190	-0.02%
2020/11/16	21	25.55	0	0.00	25.40	21	16,241	0.13%
2020/11/13	55	25.96	69	26.15	25.40	-14	16,136	-0.09%
2020/11/12	45	25.57	0	0.00	25.55	45	15,588	0.29%
2020/11/11	5	25.50	29	25.41	25.80	-24	15,443	-0.16%
2020/11/10	33	25.44	86	25.40	25.65	-53	15,136	-0.35%
2020/11/09	245	25.08	219	25.44	25.45	26	14,738	0.18%	大買/大賣/
2020/11/06	37	24.43	59	24.41	24.05	-22	13,787	-0.16%
2020/11/05	7	23.84	25	23.78	23.80	-18	13,374	-0.13%
2020/11/04	56	24.11	5	24.04	24.15	51	13,225	0.39%
2020/11/03	40	22.84	17	22.91	23.00	23	12,940	0.18%
2020/11/02	9	22.14	31	22.03	22.60	-22	12,862	-0.17%
2020/10/30	30	22.62	24	22.74	22.50	6	12,787	0.05%
2020/10/29	5	23.03	4	23.03	23.05	1	12,790	0.01%
2020/10/28	11	23.69	2	24.10	23.50	9	12,706	0.07%
2020/10/27	0	0.00	13	23.70	23.70	-13	12,616	-0.10%
2020/10/26	3	23.93	0	0.00	23.80	3	12,579	0.02%
2020/10/23	1	23.95	10	23.80	23.90	-9	12,499	-0.07%
2020/10/22	0	0.00	11	23.65	23.70	-11	12,426	-0.09%
2020/10/21	3	24.13	7	24.31	23.95	-4	12,368	-0.03%
2020/10/20	3	24.18	62	24.06	24.25	-59	12,191	-0.48%
2020/10/19	8	23.76	21	23.81	23.70	-13	11,909	-0.11%
2020/10/16	45	23.73	56	23.64	23.75	-11	11,684	-0.09%
2020/10/15	42	22.84	43	23.10	23.25	-1	11,341	-0.01%
2020/10/14	20	23.30	22	23.50	23.15	-2	11,182	-0.02%
2020/10/13	14	23.16	31	23.26	23.25	-17	11,078	-0.15%
2020/10/12	80	23.53	0	0.00	23.15	80	10,932	0.73%
2020/10/08	60	24.24	1	24.20	24.10	59	10,798	0.55%
2020/10/07	7	24.57	15	24.83	24.90	-8	10,403	-0.08%
2020/10/06	63	23.97	62	24.25	24.30	1	9,940	0.01%
2020/10/05	27	23.65	68	23.73	23.85	-41	9,677	-0.42%
2020/09/30	42	23.05	41	23.22	23.15	1	9,333	0.01%
2020/09/29	23	22.92	23	23.20	22.90	0	9,299	0.00%
2020/09/28	1	22.60	54	22.82	22.80	-53	9,225	-0.57%
2020/09/25	164	22.49	42	22.50	22.10	122	9,048	1.35%	大買/鉅額交易
2020/09/24	5	23.55	25	23.60	23.35	-20	8,732	-0.23%
2020/09/23	67	23.26	78	23.57	23.90	-11	8,482	-0.13%
2020/09/22	81	22.49	34	22.60	23.05	47	8,076	0.58%
2020/09/21	47	23.07	0	0.00	22.95	47	7,808	0.60%
2020/09/18	31	23.72	56	23.77	23.70	-25	7,652	-0.33%
2020/09/17	50	24.91	13	24.39	24.45	37	7,420	0.50%
2020/09/16	24	24.18	19	24.36	24.90	5	6,735	0.07%
2020/09/15	3	23.28	0	0.00	23.50	3	6,104	0.05%
2020/09/14	0	0.00	15	23.05	23.00	-15	6,058	-0.25%
2020/09/11	13	23.39	83	23.93	23.25	-70	6,000	-1.17%
2020/09/10	15	24.37	10	24.07	23.90	5	5,929	0.08%
2020/09/09	3	24.10	2	24.53	24.60	1	5,562	0.02%
2020/09/08	2	23.40	7.2	23.62	23.90	-5.2	5,395	-0.10%
2020/09/07	2	23.90	58	23.83	23.80	-56	5,279	-1.06%
2020/09/04	2	23.28	12	23.29	23.80	-10	5,070	-0.20%
2020/09/03	63	23.26	33	22.96	23.90	30	4,904	0.61%
2020/09/02	0	0.00	20	22.07	22.00	-20	4,534	-0.44%
2020/09/01	3	20.93	2	21.00	21.00	1	4,361	0.02%
2020/08/31	5	21.46	18	21.49	21.35	-13	4,373	-0.30%
2020/08/28	18	21.86	26	21.60	21.85	-8	4,302	-0.19%
2020/08/27	25	20.91	13	21.05	21.00	12	4,095	0.29%
2020/08/26	5	21.50	2	21.58	21.05	3	4,081	0.07%
2020/08/25	1	20.65	1	21.05	21.00	0	3,940	0.00%
2020/08/24	1	20.30	0	0.00	20.60	1	3,921	0.03%
2020/08/21	7	20.30	2	20.65	20.70	5	3,915	0.13%
2020/08/20	6	19.64	8	20.18	20.00	-2	3,870	-0.05%
2020/08/19	12	20.85	24	20.86	20.55	-12	3,703	-0.32%
2020/08/18	0	0.00	3	20.47	20.45	-3	3,733	-0.08%
2020/08/17	2	20.85	2	21.13	20.75	0	3,760	0.00%
2020/08/14	2	20.28	1	20.70	20.70	1	3,770	0.03%
2020/08/13	8	20.84	0	0.00	20.45	8	3,770	0.21%
2020/08/12	80	21.01	8	21.28	21.35	72	3,641	1.98%
2020/08/11	0	0.00	1	20.15	20.15	-1	3,415	-0.03%
2020/08/10	0	0.00	3	20.87	20.55	-3	3,457	-0.09%
2020/08/07	0	0.00	6	20.61	20.85	-6	3,447	-0.17%
2020/08/06	0	0.00	3	20.37	20.20	-3	3,382	-0.09%
2020/08/05	0	0.00	7	20.61	20.30	-7	3,367	-0.21%
2020/08/04	1	20.05	4	20.48	20.45	-3	3,359	-0.09%
2020/07/29	0	0.00	1.4	18.84	18.90	-1.4	3,339	-0.04%
2020/07/28	1	18.80	3	18.80	18.75	-2	3,335	-0.06%
2020/07/27	5	19.31	0	0.00	18.90	5	3,315	0.15%
2020/07/24	2	19.73	0	0.00	19.60	2	3,295	0.06%
2020/07/23	1	19.95	0	0.00	20.00	1	3,286	0.03%
2020/07/22	3	20.15	0	0.00	20.15	3	3,287	0.09%
2020/07/20	2	19.30	6	19.50	19.50	-4	3,290	-0.12%
2020/07/17	2	19.73	0	0.00	19.65	2	3,288	0.06%
2020/07/16	5	19.95	1	20.05	20.05	4	3,294	0.12%
2020/07/15	20	20.30	10.7	19.99	20.00	9.3	3,286	0.28%
2020/07/14	3	20.07	0	0.00	20.05	3	3,130	0.10%
2020/07/13	2	20.30	0	0.00	20.30	2	3,099	0.06%
2020/07/10	0	0.00	10.7	20.55	20.70	-10.7	3,026	-0.35%
2020/07/09	1	21.00	1	21.30	21.00	0	3,015	0.00%
2020/07/08	1	20.80	1	20.75	21.00	0	2,996	0.00%
2020/07/03	0	0.00	5	20.65	20.65	-5	2,938	-0.17%
2020/07/02	1	20.65	18	20.71	20.65	-17	2,945	-0.58%
2020/07/01	2	20.53	0	0.00	20.50	2	2,947	0.07%
2020/06/24	1	20.15	0	0.00	20.15	1	2,910	0.03%
2020/06/18	8	20.27	0	0.00	20.25	8	2,864	0.28%
2020/06/17	2	19.30	2	19.73	20.00	0	2,800	0.00%
2020/06/16	4	21.11	0	0.00	20.90	4	2,658	0.15%
2020/06/15	1	20.70	1	21.05	20.95	0	2,704	0.00%
2020/06/12	7	20.65	0	0.00	20.95	7	2,705	0.26%
2020/06/11	23	21.63	0	0.00	21.20	23	2,710	0.85%
2020/06/10	4	21.83	8	21.83	21.70	-4	2,663	-0.15%
2020/06/09	12	21.11	0	0.00	21.00	12	2,574	0.47%
2020/06/08	5	21.79	0	0.00	21.55	5	2,575	0.19%
2020/06/05	4	22.33	5	22.43	22.10	-1	2,517	-0.04%
2020/06/04	1	21.70	4	21.74	21.85	-3	2,489	-0.12%
2020/06/03	0	0.00	11	21.70	21.60	-11	2,464	-0.45%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/06/01	1	21.25	1	21.30	21.35	0	2,400	0.00%
2020/05/29	4	21.31	2	21.35	21.15	2	2,385	0.08%
2020/05/28	1	21.00	0	0.00	21.35	1	2,354	0.04%
2020/05/27	3	21.12	0	0.00	21.05	3	2,351	0.13%
2020/05/26	3	21.60	5	21.35	21.40	-2	2,379	-0.08%
2020/05/25	8	21.90	5	21.89	22.10	3	2,320	0.13%
2020/05/22	2	21.40	0	0.00	21.00	2	2,187	0.09%
2020/05/20	0	0.00	1	21.00	21.00	-1	2,122	-0.05%
2020/05/18	1.2	20.58	0	0.00	20.55	1.2	2,107	0.06%
2020/05/15	8	21.25	0	0.00	20.60	8	2,104	0.38%
2020/05/12	2.1	22.09	1	21.95	21.95	1.1	2,090	0.05%
2020/05/11	1	22.25	1	22.15	22.45	0	2,102	0.00%
2020/05/08	1	21.80	1	22.15	21.80	0	2,108	0.00%
2020/05/07	1	21.75	0	0.00	21.95	1	2,126	0.05%
2020/05/06	1	21.85	0	0.00	21.95	1	2,138	0.05%
2020/05/05	2	21.45	0	0.00	21.65	2	2,093	0.10%
2020/04/30	11	21.50	0	0.00	21.55	11	2,151	0.51%
2020/04/29	1.1	21.30	2	21.75	21.30	-0.9	2,186	-0.04%
2020/04/27	0	0.00	3	21.30	21.20	-3	2,280	-0.13%
2020/04/24	10	21.10	0	0.00	21.10	10	2,283	0.44%
2020/04/23	4	20.80	2	20.60	21.10	2	2,272	0.09%
2020/04/17	0	0.00	6	20.62	20.00	-6	2,265	-0.26%
2020/04/14	0	0.00	1.9	20.33	20.35	-1.9	2,308	-0.08%
2020/04/09	0	0.00	2.5	19.53	19.35	-2.5	2,378	-0.11%
2020/04/08	2	18.90	2	19.25	19.45	0	2,387	0.00%
2020/04/07	0.1	19.05	5	19.10	19.15	-5	2,377	-0.21%
2020/04/06	0	18.65	5	18.30	18.75	-5	2,383	-0.21%
2020/04/01	0	0.00	3	18.00	18.15	-3	2,397	-0.13%
2020/03/31	2	17.85	1	17.65	17.85	1	2,461	0.04%
2020/03/27	8	17.83	0	0.00	17.70	8	2,498	0.32%
2020/03/25	0	0.00	2	17.65	17.25	-2	2,519	-0.08%
2020/03/24	0	0.00	1	16.45	16.65	-1	2,570	-0.04%
2020/03/19	0	0.00	7	14.00	14.05	-7	2,891	-0.24%
2020/03/18	1	16.00	0	0.00	15.55	1	2,878	0.03%
2020/03/17	2	16.60	0	0.00	16.05	2	2,928	0.07%
2020/03/16	3	17.67	0	0.00	16.85	3	2,923	0.10%
2020/03/13	2	17.18	0	0.00	17.55	2	2,944	0.07%
2020/03/12	12	20.35	0	0.00	19.00	12	2,900	0.41%
2020/03/10	1	21.05	0	0.00	21.55	1	2,924	0.03%
2020/03/09	1	22.00	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0	22.80	1	23.00	22.90	-1	2,981	-0.03%
2020/03/04	1	22.35	1	22.60	22.70	0	2,997	0.00%
2020/03/03	0	22.55	1	22.85	22.65	-1	3,020	-0.03%
2020/03/02	2.1	22.15	0	0.00	22.20	2.1	3,025	0.07%
2020/02/26	2	22.85	2	23.20	23.30	0	3,009	0.00%
2020/02/25	2	22.75	3	23.03	23.15	-1	3,021	-0.03%
2020/02/20	3	23.62	0	0.00	23.80	3	3,058	0.10%
2020/02/19	0	0.00	1	24.10	23.80	-1	3,057	-0.03%
2020/02/14	1	23.25	0	0.00	23.70	1	3,168	0.03%
2020/02/13	6	23.50	1	23.30	23.30	5	3,157	0.16%
2020/02/11	5	23.00	0	0.00	23.05	5	3,138	0.16%
2020/02/10	1	22.95	5	22.68	22.75	-4	3,128	-0.13%
2020/02/07	2	22.55	0	0.00	22.55	2	3,118	0.06%
2020/02/06	0	0.00	1	23.05	22.90	-1	3,109	-0.03%
2020/02/05	0.5	22.55	8	22.45	22.55	-7.5	3,090	-0.24%
2020/02/03	2	20.65	0	0.00	21.45	2	3,090	0.06%
2020/01/31	5.3	22.29	0	0.00	22.30	5.3	3,243	0.16%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/15	0.3	24.80	1	24.95	24.90	-0.7	3,384	-0.02%
2020/01/14	2	24.78	0	0.00	24.90	2	3,399	0.06%
2020/01/13	2	24.35	2	24.75	24.75	0	3,387	0.00%
2020/01/10	1	24.25	1	24.50	24.45	0	3,400	0.00%
2020/01/09	0	0.00	5	24.30	24.25	-5	3,406	-0.15%
2020/01/08	5	24.35	7	24.30	24.10	-2	3,403	-0.06%
2020/01/07	1	24.65	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	2	25.70	0	25.35	25.35	2	3,384	0.06%
2020/01/02	1	25.60	2	25.80	25.95	-1	3,372	-0.03%
2019/12/31	1	25.65	1.7	25.62	25.75	-0.7	3,367	-0.02%
2019/12/30	1	25.75	0	0.00	25.70	1	3,381	0.03%
2019/12/26	0	0.00	9	26.24	26.40	-9	3,348	-0.27%
2019/12/25	0	0.00	1	26.30	26.30	-1	3,349	-0.03%
2019/12/20	1	26.80	1	26.85	26.70	0	3,396	0.00%
2019/12/19	40	27.25	1	27.00	27.10	39	3,418	1.14%
2019/12/18	2	26.75	1	27.15	27.15	1	3,484	0.03%
2019/12/17	5	26.66	7	26.85	27.15	-2	3,500	-0.06%
2019/12/16	3	27.42	31	27.24	27.65	-28	3,427	-0.82%
2019/12/12	12	26.66	0	0.00	26.45	12	3,450	0.35%
2019/12/11	3	26.30	0	0.00	26.25	3	3,535	0.08%
2019/12/10	0	0.00	1	26.05	26.25	-1	3,828	-0.03%
2019/12/09	1	26.10	0	0.00	26.20	1	4,135	0.02%
2019/12/06	8	26.18	4.1	26.24	26.30	3.9	4,241	0.09%
2019/12/05	0	0.00	1	25.70	25.90	-1	4,252	-0.02%
2019/12/02	1	25.55	0	0.00	25.35	1	4,352	0.02%
2019/11/28	1	25.65	3	25.82	25.65	-2	4,393	-0.05%
2019/11/27	1	25.55	0	0.00	25.50	1	4,459	0.02%
2019/11/21	12	24.80	0	0.00	24.90	12	4,496	0.27%
2019/11/20	5	25.05	0	0.00	25.05	5	4,504	0.11%
2019/11/15	2	24.70	0	0.00	24.90	2	4,498	0.04%
2019/11/11	1	24.05	0	0.00	24.20	1	4,479	0.02%
2019/11/08	0.2	24.55	0	0.00	24.55	0.2	4,500	0.00%
2019/11/04	0	0.00	3	25.80	25.75	-3	4,676	-0.06%
2019/11/01	2	25.55	1	25.75	25.75	1	4,824	0.02%
2019/10/31	3	26.18	3	26.00	25.80	0	5,057	0.00%
2019/10/30	4	26.26	1	26.60	26.10	3	5,079	0.06%
2019/10/28	3	25.85	0	0.00	25.65	3	4,956	0.06%
2019/10/24	30	25.50	31	25.64	25.50	-1	4,996	-0.02%
2019/10/23	1	25.40	5	25.65	25.65	-4	5,063	-0.08%
2019/10/22	0.2	24.80	0	0.00	24.85	0.2	4,964	0.00%
2019/10/17	0	0.00	1	24.80	24.85	-1	5,167	-0.02%
2019/10/16	0	0.00	5	25.10	25.05	-5	5,232	-0.10%
2019/10/14	5	24.40	0	24.40	24.45	5	5,389	0.09%
2019/10/09	0	0.00	4	24.35	24.30	-4	5,502	-0.07%
2019/10/07	0.2	25.00	4	25.05	25.00	-3.9	5,779	-0.07%
2019/10/03	0.6	25.00	0	0.00	25.10	0.6	5,845	0.01%
2019/10/01	1	25.50	2	25.35	25.40	-1	5,859	-0.02%
2019/09/26	0	0.00	2	25.50	25.45	-2	5,832	-0.03%
2019/09/25	6	25.55	0	0.00	25.45	6	5,849	0.10%
2019/09/24	1.6	26.49	0	0.00	26.30	1.6	5,855	0.03%
2019/09/23	6	26.31	3	26.52	26.60	3	5,813	0.05%
2019/09/10	2	23.15	2	23.00	22.90	0	5,691	0.00%
2019/09/09	5	23.45	7	23.41	23.35	-2	5,616	-0.04%
2019/09/06	1	23.30	10	23.40	23.20	-9	5,552	-0.16%
2019/09/05	0	0.00	1	23.55	23.50	-1	5,488	-0.02%
2019/09/04	0	0.00	7	24.43	24.20	-7	5,345	-0.13%
2019/09/03	11	24.58	5	24.95	24.40	6	5,211	0.12%
2019/09/02	2	24.43	3.6	23.90	23.95	-1.6	4,909	-0.03%
2019/08/30	5	24.05	31	23.75	23.15	-26	4,555	-0.57%
2019/08/29	5	23.70	0	0.00	23.70	5	4,420	0.11%
2019/08/28	10	23.65	20	23.55	23.55	-10	4,331	-0.23%
2019/08/27	10	23.20	4	22.89	23.20	6	4,238	0.14%
2019/08/26	21	22.35	3	22.17	22.30	18	4,170	0.43%
2019/08/22	5	23.00	0	0.00	22.50	5	4,120	0.12%
2019/08/21	4	22.95	6	23.15	23.00	-2	4,083	-0.05%
2019/08/16	11	22.22	11	22.36	22.50	0	4,026	0.00%
2019/08/15	2	21.35	0	0.00	21.65	2	3,967	0.05%
2019/08/14	1	21.80	0	0.00	21.75	1	3,960	0.03%
2019/08/08	2	21.35	2	21.60	21.10	0	3,956	0.00%
2019/08/07	0	0.00	1	21.50	21.40	-1	3,912	-0.03%
2019/08/05	0	0.00	6	21.90	21.90	-6	3,912	-0.15%
2019/08/02	4	22.24	0	0.00	22.05	4	3,940	0.10%
2019/08/01	0	0.00	2	22.50	22.55	-2	3,984	-0.05%
2019/07/31	1	21.80	1	22.00	22.30	0	3,992	0.00%
2019/07/30	3	22.18	3	22.15	22.25	0	3,983	0.00%
2019/07/29	0	0.00	0	23.30	23.40	0	3,941	0.00%
2019/07/25	7	23.65	5	24.25	23.65	2	3,956	0.05%
2019/07/24	8	23.98	16	24.00	24.25	-8	3,865	-0.21%
2019/07/22	1	23.10	0	0.00	22.90	1	3,960	0.03%
2019/07/17	4	23.50	20	23.64	23.40	-16	4,688	-0.34%
2019/07/16	20	23.70	1	23.80	23.70	19	4,783	0.40%
2019/07/15	2	23.20	0	0.00	23.15	2	4,791	0.04%
2019/07/09	2	23.00	0	0.00	22.85	2	4,746	0.04%
2019/07/08	0	0.00	20	23.20	23.35	-20	4,700	-0.43%
2019/07/05	4	23.05	2	23.18	23.00	2	4,630	0.04%
2019/07/04	1	23.05	2	23.00	23.05	-1	4,676	-0.02%
2019/07/03	15	22.77	8	22.84	22.90	7	4,666	0.15%
2019/07/02	0	0.00	11	21.70	21.75	-11	4,575	-0.24%
2019/07/01	1	21.30	5	21.30	21.40	-4	4,704	-0.09%
2019/06/28	1	20.95	0	0.00	21.10	1	4,706	0.02%
2019/06/26	1	20.90	0	0.00	20.80	1	4,809	0.02%
2019/06/25	4	21.04	2	21.50	20.85	2	4,893	0.04%
2019/06/24	12	21.10	0	0.00	21.20	12	4,932	0.24%
2019/06/21	3	21.23	0	0.00	21.00	3	5,019	0.06%
2019/06/20	0	0.00	10.3	21.40	21.50	-10.3	5,111	-0.20%
2019/06/19	7	20.68	6	20.62	20.75	1	5,264	0.02%
2019/06/18	10	20.40	0	0.00	20.35	10	5,542	0.18%
2019/06/13	0	0.00	3	21.35	21.05	-3	7,389	-0.04%
2019/06/12	22	21.43	2	21.33	21.30	20	8,239	0.24%
2019/06/11	5	21.00	0	0.00	21.00	5	8,317	0.06%
2019/06/10	1	20.70	0	0.00	21.00	1	8,469	0.01%
2019/06/05	0	0.00	1	20.70	20.40	-1	8,808	-0.01%
2019/06/03	1	20.35	3	20.35	20.35	-2	9,770	-0.02%
2019/05/30	1	20.30	1	20.50	20.65	0	10,178	0.00%
2019/05/29	1	20.25	0	0.00	20.20	1	10,199	0.01%
2019/05/28	4	20.23	11	20.48	20.60	-7	10,248	-0.07%
2019/05/24	2	20.10	1	20.20	20.00	1	10,419	0.01%
2019/05/23	8	20.07	1	19.90	19.90	7	10,535	0.07%
2019/05/22	0	0.00	8	21.10	20.80	-8	10,538	-0.08%
2019/05/16	0	0.00	3	21.58	21.10	-3	10,957	-0.03%
2019/05/13	3	21.22	0	0.00	20.70	3	11,118	0.03%
2019/05/09	1	21.85	2	22.20	21.70	-1	11,106	-0.01%
2019/05/08	15	22.30	0	0.00	22.20	15	11,032	0.14%
2019/05/07	0	0.00	2	22.50	22.90	-2	11,004	-0.02%
2019/05/06	2	22.20	2	22.25	22.10	0	10,964	0.00%
2019/05/02	1	22.90	0	0.00	23.10	1	10,856	0.01%
2019/04/30	4	22.85	1	23.30	23.25	3	10,844	0.03%
2019/04/26	3	23.78	81	23.36	23.45	-78	10,683	-0.73%
2019/04/25	4	25.40	21	25.34	25.30	-17	10,454	-0.16%
2019/04/24	153	26.44	88	26.49	25.85	65	10,328	0.63%	大買/
2019/04/23	0	0.00	1	24.45	25.15	-1	9,749	-0.01%
2019/04/22	1	24.55	31	24.79	24.60	-30	9,625	-0.31%
2019/04/19	17	23.70	1	23.95	24.10	16	9,488	0.17%
2019/04/18	0	0.00	1	23.90	23.20	-1	9,596	-0.01%
2019/04/17	0	0.00	1	23.70	23.60	-1	9,701	-0.01%
2019/04/16	13	23.90	3	23.92	23.85	10	9,671	0.10%
2019/04/15	1	23.30	2	23.35	23.35	-1	9,544	-0.01%
2019/04/11	2	23.65	0	0.00	23.35	2	9,531	0.02%
2019/04/10	2	23.65	0	0.00	23.95	2	9,526	0.02%
2019/04/08	6	23.80	1	24.35	23.70	5	9,531	0.05%
2019/04/03	0	0.00	3	24.38	24.35	-3	9,454	-0.03%
2019/04/02	22	23.97	0	0.00	24.10	22	9,268	0.24%
2019/04/01	10	24.20	34	24.00	23.85	-24	9,195	-0.26%
2019/03/28	1	23.05	1	23.35	23.70	0	9,061	0.00%
2019/03/25	8	23.00	30	23.27	23.70	-22	8,942	-0.25%
2019/03/22	43	23.94	0	0.00	23.10	43	8,807	0.49%
2019/03/21	10	23.82	7	23.74	24.00	3	8,612	0.03%
2019/03/20	53	24.66	40	24.85	24.55	13	8,364	0.16%
2019/03/19	0	0.00	19	24.12	24.70	-19	8,141	-0.23%
2019/03/18	24	24.33	33	23.94	24.75	-9	7,746	-0.12%
2019/03/15	9	22.97	30	22.84	23.25	-21	6,665	-0.32%
2019/03/13	10	21.50	2	21.25	21.30	8	5,798	0.14%
2019/03/11	2	20.30	0	0.00	20.25	2	5,692	0.04%
2019/03/08	2	21.08	0	0.00	20.85	2	5,653	0.04%
2019/03/07	1	21.55	4	22.63	21.20	-3	5,612	-0.05%
2019/03/06	1	20.80	4	21.54	21.65	-3	4,922	-0.06%
2019/03/05	0	0.00	1	20.60	20.75	-1	4,628	-0.02%
2019/02/25	3	20.30	10	20.30	20.30	-7	4,583	-0.15%
2019/02/20	0	0.00	1	20.30	20.60	-1	4,389	-0.02%
2019/02/19	3	20.15	7	20.61	20.40	-4	4,310	-0.09%
2019/02/15	26	19.10	26	19.35	19.10	0	4,130	0.00%
2019/02/14	0	0.00	12	19.64	19.30	-12	4,159	-0.29%
2019/02/13	20	19.05	0	0.00	19.05	20	4,085	0.49%
2019/02/12	0	0.00	3	19.13	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	3	18.70	18.75	-3	4,007	-0.07%
2019/01/23	0	0.00	1	18.15	18.35	-1	4,217	-0.02%
2019/01/16	0	0.00	2	18.35	18.25	-2	4,755	-0.04%
2019/01/15	2	18.10	0	0.00	18.05	2	4,788	0.04%
2019/01/14	3	18.10	0	0.00	18.05	3	4,824	0.06%
2019/01/11	5	18.30	15	18.38	18.30	-10	4,949	-0.20%
2019/01/10	26	18.79	0	0.00	18.35	26	4,959	0.52%
2019/01/09	0	0.00	6	18.42	18.85	-6	4,820	-0.12%
2019/01/07	3	17.85	0	0.00	17.85	3	4,930	0.06%
2019/01/03	0	0.00	1	18.00	17.80	-1	5,137	-0.02%
2019/01/02	2	18.25	0	0.00	18.25	2	5,324	0.04%
2018/12/28	11	18.29	10	18.38	18.15	1	5,291	0.02%
2018/12/25	2	17.15	0	0.00	17.10	2	5,212	0.04%
2018/12/17	2	18.20	0	0.00	18.15	2	5,727	0.03%
2018/12/14	1	18.15	0	0.00	18.15	1	5,789	0.02%
2018/12/12	1	18.55	2	18.90	18.95	-1	5,877	-0.02%
2018/12/10	1	17.40	0	0.00	17.50	1	5,967	0.02%
2018/12/06	2	17.85	0	0.00	17.60	2	6,141	0.03%
2018/12/05	2	18.55	1	18.55	18.45	1	6,429	0.02%
2018/12/04	0	0.00	3	19.40	19.05	-3	6,520	-0.05%
2018/12/03	4	19.30	0	0.00	19.30	4	6,460	0.06%
2018/11/30	17	18.47	15	18.70	18.65	2	6,410	0.03%
2018/11/29	0	0.00	3	18.05	18.05	-3	6,318	-0.05%
2018/11/27	3	17.70	0	0.00	17.60	3	6,276	0.05%
2018/11/22	0	0.00	2	17.45	17.25	-2	6,360	-0.03%
2018/11/21	0	0.00	3	17.10	17.30	-3	6,442	-0.05%
2018/11/14	2	16.98	5	17.06	17.00	-3	6,473	-0.05%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/08	3	16.80	0	0.00	16.65	3	6,995	0.04%
2018/11/07	3	16.50	7	16.61	16.75	-4	7,063	-0.06%
2018/11/05	5	16.50	5	16.40	16.50	0	7,416	0.00%
2018/11/01	0	0.00	10	16.20	16.40	-10	7,540	-0.13%
2018/10/31	0.3	15.70	0	0.00	15.70	0.3	7,598	0.00%
2018/10/30	5	14.83	0	0.00	14.95	5	7,590	0.07%
2018/10/29	11	15.25	0	0.00	15.35	11	7,595	0.14%
2018/10/25	1	14.75	2	14.70	14.40	-1	7,877	-0.01%
2018/10/24	2	15.60	0	0.00	15.60	2	7,892	0.03%
2018/10/23	2	16.10	0	0.00	15.90	2	8,105	0.02%
2018/10/15	3	16.70	0	0.00	16.35	3	9,239	0.03%
2018/10/12	2	16.30	0	0.00	16.90	2	9,365	0.02%
2018/10/11	3	17.23	0	0.00	17.10	3	9,529	0.03%
2018/10/09	3	19.73	0	0.00	19.00	3	9,615	0.03%
2018/10/08	1	20.70	0	0.00	20.75	1	9,751	0.01%
2018/10/05	8	21.38	7	20.60	20.85	1	10,078	0.01%
2018/10/01	1	23.00	2	23.00	23.00	-1	10,939	-0.01%
2018/09/28	3	22.97	2	22.95	22.80	1	11,295	0.01%
2018/09/27	8	22.56	5	22.72	22.65	3	11,474	0.03%
2018/09/26	7	22.55	15	22.70	22.40	-8	11,747	-0.07%
2018/09/25	0.1	22.40	7	21.94	22.40	-6.9	11,930	-0.06%
2018/09/20	7	21.17	0	0.00	21.00	7	12,721	0.06%
2018/09/19	0	0.00	3	21.75	21.70	-3	12,984	-0.02%
2018/09/18	0	0.00	1	21.15	21.25	-1	13,358	-0.01%
2018/09/17	3	21.20	0	0.00	21.30	3	13,956	0.02%
2018/09/11	5	21.10	0	0.00	21.25	5	18,847	0.03%
2018/09/10	2	21.90	0	0.00	20.85	2	19,986	0.01%
2018/09/07	3	22.40	0	0.00	21.90	3	20,432	0.01%
2018/09/06	0	0.00	6	23.24	22.95	-6	20,458	-0.03%
2018/08/31	0	0.00	1	22.95	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	2	23.30	22.85	-2	22,077	-0.01%
2018/08/29	2	22.90	2	22.95	22.85	0	22,219	0.00%
2018/08/27	0	0.00	10	22.56	22.50	-10	22,837	-0.04%
2018/08/24	5	22.04	0	0.00	22.45	5	23,645	0.02%
2018/08/22	1	22.10	0	0.00	22.05	1	24,375	0.00%
2018/08/17	4	22.55	0	0.00	22.25	4	24,401	0.02%
2018/08/16	3.4	22.37	5	22.50	22.35	-1.6	24,380	-0.01%
2018/08/15	4	21.61	0	0.00	21.75	4	24,083	0.02%
2018/08/13	1	22.75	0	0.00	22.40	1	23,859	0.00%
2018/08/10	1	25.10	4	24.69	24.50	-3	23,631	-0.01%
2018/08/09	1	24.70	2	24.75	24.50	-1	23,490	0.00%
2018/08/08	1	25.55	1	25.15	25.10	0	23,518	0.00%
2018/08/07	1	25.25	0	0.00	25.20	1	23,422	0.00%
2018/08/06	0	0.00	10	26.20	26.30	-10	23,274	-0.04%
2018/08/03	5	26.25	1	26.15	26.10	4	23,219	0.02%
2018/08/02	5	26.93	4	26.71	26.00	1	23,130	0.00%
2018/08/01	4	26.38	0	0.00	26.40	4	22,657	0.02%
2018/07/31	2	26.08	2	26.33	26.50	0	22,500	0.00%
2018/07/30	4	26.35	150	26.20	26.15	-146	22,424	-0.65%	大賣/鉅額交易
2018/07/27	157	26.73	21	26.44	26.85	136	22,151	0.61%	大買/鉅額交易
2018/07/26	0	0.00	22	25.73	25.45	-22	21,477	-0.10%
2018/07/24	5	24.90	8	25.20	25.00	-3	21,245	-0.01%
2018/07/23	0	0.00	24	25.63	24.60	-24	21,176	-0.11%
2018/07/20	35	25.80	0	0.00	25.85	35	20,869	0.17%
2018/07/19	20	26.93	0	0.00	27.10	20	20,670	0.10%
2018/07/18	10	26.75	21	26.08	26.50	-11	20,395	-0.05%
2018/07/17	10	27.30	0	0.00	26.65	10	20,214	0.05%
2018/07/16	2	27.30	2	27.65	27.50	0	20,095	0.00%
2018/07/13	0	0.00	11	27.71	27.40	-11	19,820	-0.06%
2018/07/12	5	27.00	5	27.40	26.85	0	19,498	0.00%
2018/07/11	11	27.35	10	27.00	27.00	1	19,339	0.01%
2018/07/10	6	26.78	1	26.80	27.00	5	18,959	0.03%
2018/07/09	10	26.95	0	0.00	27.20	10	18,764	0.05%
2018/07/06	16	26.77	85	26.16	26.30	-69	18,472	-0.37%
2018/07/04	3	27.97	3	28.10	27.60	0	17,948	0.00%
2018/07/03	0	0.00	5	29.00	27.70	-5	17,621	-0.03%
2018/06/29	6	30.33	18	29.35	29.40	-12	17,004	-0.07%
2018/06/28	58	29.05	27	28.68	28.75	31	16,361	0.19%
2018/06/27	3	30.52	1	30.95	29.80	2	16,090	0.01%
2018/06/26	37	30.09	111	29.71	29.80	-74	15,756	-0.47%	大賣/
2018/06/25	33	31.28	34	31.51	30.85	-1	15,136	-0.01%
2018/06/22	178	34.65	130	33.92	33.25	48	14,312	0.34%	大買/大賣/
2018/06/21	44	32.70	48	33.02	33.40	-4	12,210	-0.03%
2018/06/20	27	31.37	24	31.69	30.40	3	11,036	0.03%
2018/06/19	40	32.31	66	31.61	32.35	-26	9,988	-0.26%
2018/06/15	14	29.84	39	29.71	30.45	-25	8,619	-0.29%
2018/06/14	36	27.86	2	28.00	27.70	34	8,117	0.42%
2018/06/13	10	28.65	30	28.52	28.30	-20	8,003	-0.25%
2018/06/12	15	27.53	2	27.98	27.75	13	7,649	0.17%
2018/06/11	22	29.25	10	29.55	28.85	12	7,406	0.16%
2018/06/08	22	28.24	2	27.95	28.55	20	7,046	0.28%
2018/06/07	30	26.93	0	0.00	27.00	30	6,556	0.46%
2018/06/06	20	26.95	0	0.00	27.45	20	6,469	0.31%
2018/06/05	7	27.83	12	27.05	27.30	-5	6,305	-0.08%
2018/06/04	0	0.00	1	28.00	26.65	-1	6,121	-0.02%
2018/06/01	23	27.51	26	26.96	26.85	-3	5,703	-0.05%
2018/05/31	21	25.60	14.4	24.83	25.60	6.6	4,897	0.13%
2018/05/28	10	23.06	10	23.20	23.10	0	4,333	0.00%
2018/05/25	21	22.58	1	22.90	22.90	20	4,493	0.45%
2018/05/16	0	0.00	30	22.68	22.75	-30	4,561	-0.66%
2018/05/14	0	0.00	1	22.10	22.35	-1	4,538	-0.02%
2018/05/07	0	0.00	1	22.40	22.35	-1	4,667	-0.02%
2018/04/26	0	0.00	11	22.56	22.10	-11	4,977	-0.22%
2018/04/25	1	22.20	35	22.47	22.35	-34	5,028	-0.68%
2018/04/24	0	0.00	22	22.40	22.40	-22	5,308	-0.41%
2018/04/23	33	23.08	0	0.00	22.85	33	5,385	0.61%
2018/04/20	10	23.00	2.4	23.37	23.55	7.6	5,516	0.14%
2018/04/19	54	23.01	0	0.00	23.30	54	5,648	0.96%
2018/04/18	0	0.00	1	22.55	22.50	-1	5,700	-0.02%
2018/04/10	0	23.20	6	23.20	23.35	-6	5,975	-0.10%
2018/04/09	0	22.90	0	0.00	23.20	0	5,937	0.00%
2018/03/31	0	0.00	3	22.75	22.90	-3	5,933	-0.05%
2018/03/29	1	22.85	6	22.88	23.00	-5	5,981	-0.08%
2018/03/23	2	21.65	0	0.00	21.40	2	5,789	0.03%
2018/03/22	0	0.00	0.6	22.30	22.30	-0.6	5,800	-0.01%
2018/03/21	5	22.85	0	0.00	22.75	5	5,777	0.09%
2018/03/20	1	22.65	1	22.70	23.15	0	5,721	0.00%
2018/03/16	1	23.10	7	23.05	23.00	-6	5,682	-0.11%
2018/03/15	0	0.00	1	23.90	23.50	-1	5,752	-0.02%
2018/03/14	2	23.80	0	0.00	23.80	2	5,802	0.03%
2018/03/13	1	24.45	0	0.00	24.05	1	5,946	0.02%
2018/03/12	0	0.00	12	23.95	24.25	-12	6,021	-0.20%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	2	24.03	6	24.16	23.80	-4	6,163	-0.06%
2018/03/07	0	0.00	1	23.95	23.45	-1	6,081	-0.02%
2018/03/06	0	0.00	2	23.65	23.85	-2	6,221	-0.03%
2018/03/05	4	23.49	3	24.00	22.90	1	6,385	0.02%
2018/03/02	2	23.88	0	0.00	23.85	2	6,628	0.03%
2018/03/01	12	23.91	9	23.77	24.30	3	6,814	0.04%
2018/02/27	6	23.90	16	23.82	23.30	-10	7,022	-0.14%
2018/02/26	6	23.30	15	23.66	23.25	-9	7,364	-0.12%
2018/02/22	2	22.85	0	0.00	23.05	2	8,718	0.02%
2018/02/08	0	0.00	10	21.90	22.15	-10	8,781	-0.11%
2018/02/07	6	22.00	2	21.85	21.50	4	8,779	0.05%
2018/02/06	14	22.01	15	21.81	21.20	-1	8,748	-0.01%
2018/02/05	2	22.30	0	0.00	22.95	2	8,705	0.02%
2018/02/01	2	22.95	5	23.10	23.10	-3	8,940	-0.03%
2018/01/30	2	23.45	0	0.00	22.85	2	9,326	0.02%
2018/01/26	5	23.20	0.5	23.10	23.20	4.5	9,368	0.05%
2018/01/25	9	23.50	8	23.60	23.20	1	9,366	0.01%
2018/01/24	7	23.16	2	23.30	23.20	5	9,370	0.05%
2018/01/22	3.2	23.48	1.6	23.54	23.25	1.6	9,375	0.02%
2018/01/19	0	0.00	9	23.53	23.50	-9	9,315	-0.10%
2018/01/18	24	23.72	8	23.60	23.55	16	9,269	0.17%
2018/01/17	4	23.13	6	23.40	23.30	-2	9,004	-0.02%
2018/01/16	41	23.41	12	23.70	23.30	29	8,980	0.32%
2018/01/15	11	22.98	15	23.06	23.25	-4	8,829	-0.05%
2018/01/12	1	22.00	1	22.25	22.20	0	8,657	0.00%
2018/01/11	4	21.45	0	0.00	21.30	4	8,558	0.05%
2018/01/08	0	0.00	30	21.83	21.45	-30	8,685	-0.35%
2018/01/05	3	22.35	0	0.00	22.45	3	8,670	0.03%
2018/01/04	3	23.22	1	22.95	23.10	2	8,692	0.02%
2018/01/02	0	0.00	11	21.29	21.30	-11	9,028	-0.12%