台亞 (2340)-凱基-市政券商分點個股進出

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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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	0	0.00	1	31.25	31.30	-1	1,720	-0.06%
2024/11/20	0	0.00	1	31.20	30.70	-1	1,786	-0.06%
2024/11/12	1	32.30	0	0.00	32.40	1	1,803	0.06%
2024/11/11	1	33.30	0	0.00	33.55	1	1,785	0.06%
2024/11/08	4	34.28	0	0.00	34.30	4	1,779	0.22%
2024/10/11	2	36.75	2	37.05	36.95	0	2,172	0.00%
2024/09/27	1	37.60	0	0.00	37.70	1	2,490	0.04%
2024/09/26	0	0.00	0	37.85	37.25	0	2,536	0.00%
2024/09/20	0	0.00	2	36.45	36.40	-2	2,598	-0.08%
2024/09/18	0	0.00	1	36.25	35.45	-1	2,680	-0.04%
2024/09/10	1	33.90	21	33.81	34.05	-20	2,819	-0.71%
2024/09/06	2	34.83	0	0.00	34.85	2	2,808	0.07%
2024/09/04	2	36.20	15	36.00	35.05	-13	2,795	-0.46%
2024/09/03	17	38.49	0	0.00	37.75	17	2,788	0.61%
2024/09/02	5	39.60	0	0.00	39.35	5	2,769	0.18%
2024/08/30	3	39.43	0	0.00	39.55	3	2,763	0.11%
2024/08/26	0	0.00	10	37.90	37.70	-10	2,550	-0.39%
2024/08/20	10	34.70	4	34.80	34.45	6	2,780	0.22%
2024/08/08	0	0.00	1	34.60	34.30	-1	2,799	-0.04%
2024/08/07	0	0.00	4	34.00	34.00	-4	2,788	-0.14%
2024/08/01	0	0.00	10	38.25	38.35	-10	2,654	-0.38%
2024/07/29	0	0.00	10	38.15	38.10	-10	2,612	-0.38%
2024/07/18	1	43.00	0	0.00	43.00	1	2,513	0.04%
2024/07/16	0.9	42.85	0	0.00	42.30	0.9	2,400	0.04%
2024/07/15	0	0.00	0	42.60	42.65	0	2,422	0.00%
2024/07/11	8	43.20	0	0.00	43.45	8	2,403	0.33%
2024/07/10	10	43.03	0	0.00	43.10	10	2,372	0.42%
2024/07/08	1	43.45	19	43.61	43.50	-18	2,450	-0.73%
2024/07/05	5	44.50	0	0.00	44.20	5	2,409	0.21%
2024/07/04	11	43.95	2	43.85	43.70	9	2,377	0.38%
2024/07/03	2	42.75	1	43.10	43.65	1	2,329	0.04%
2024/07/02	1	43.10	1	42.75	42.55	0	2,209	0.00%
2024/07/01	1	42.80	3	42.57	42.10	-2	2,147	-0.09%
2024/06/28	1	41.65	0	0.00	41.85	1	2,093	0.05%
2024/06/26	0	0.00	2	40.58	40.65	-2	2,057	-0.10%
2024/06/25	1	40.75	1	41.10	41.30	0	2,037	0.00%
2024/06/24	1	42.60	1	42.60	41.85	0	2,004	0.00%
2024/06/21	2	42.19	0	0.00	42.15	2	1,964	0.10%
2024/06/20	3	42.10	0	0.00	42.10	3	1,931	0.16%
2024/06/18	3	41.68	2	41.25	41.50	1	1,835	0.05%
2024/06/17	0	0.00	2	40.65	40.70	-2	1,795	-0.11%
2024/06/14	1	39.75	0	0.00	39.80	1	1,788	0.06%
2024/06/13	2	39.80	0	0.00	39.85	2	1,793	0.11%
2024/06/07	1	41.25	0	0.00	41.05	1	1,848	0.05%
2024/06/04	1	40.50	0	0.00	40.50	1	1,856	0.05%
2024/06/03	5	41.30	1	41.50	41.20	4	1,883	0.21%
2024/05/31	1	41.60	0	0.00	41.55	1	1,907	0.05%
2024/05/29	0	0.00	1	41.60	41.30	-1	2,023	-0.05%
2024/05/28	0	0.00	5	42.31	42.40	-5	1,972	-0.25%
2024/05/27	7	40.96	11.2	41.60	42.00	-4.2	1,861	-0.23%
2024/05/23	1	39.25	0	0.00	39.25	1	1,712	0.06%
2024/05/16	0	0.00	2	37.95	38.20	-2	1,722	-0.12%
2024/05/13	2	37.05	0	0.00	37.30	2	1,729	0.12%
2024/05/10	0	0.00	1	37.85	37.20	-1	1,737	-0.06%
2024/05/09	1	38.15	0	0.00	37.85	1	1,723	0.06%
2024/05/02	0	0.00	1	38.90	38.85	-1	1,724	-0.06%
2024/04/30	1	38.80	0	0.00	38.80	1	1,728	0.06%
2024/04/25	1	37.80	0	0.00	37.95	1	1,725	0.06%
2024/04/18	2	38.98	0	0.00	38.75	2	1,728	0.12%
2024/04/17	0	0.00	1	39.00	39.20	-1	1,725	-0.06%
2024/04/16	0	0.00	2	38.68	38.35	-2	1,708	-0.12%
2024/04/15	6	40.33	0	0.00	39.80	6	1,686	0.36%
2024/04/12	3	41.48	8	41.44	41.40	-5	1,656	-0.30%
2024/04/11	8	40.41	3	40.10	40.15	5	1,556	0.32%
2024/04/10	5	40.10	0	0.00	40.80	5	1,560	0.32%
2024/04/03	0	0.00	1	39.45	39.60	-1	1,567	-0.06%
2024/04/02	1	39.70	1	39.85	39.80	0	1,571	0.00%
2024/04/01	3	40.25	0	40.00	40.30	3	1,575	0.19%
2024/03/29	0	0.00	1	39.40	39.25	-1	1,559	-0.06%
2024/03/28	0	0.00	1	39.30	39.30	-1	1,558	-0.06%
2024/03/27	2	39.25	0	0.00	39.25	2	1,557	0.13%
2024/03/26	0	0.00	2	39.60	39.40	-2	1,555	-0.13%
2024/03/25	0	0.00	0	40.75	40.75	0	1,544	0.00%
2024/03/22	5	40.12	0	40.00	40.10	5	1,558	0.32%
2024/03/21	2	39.60	0	39.50	39.80	2	1,581	0.13%
2024/03/18	0	0.00	2	38.70	39.70	-2	1,625	-0.12%
2024/03/15	2	39.45	1	39.25	39.00	1	1,621	0.06%
2024/03/14	0	0.00	2	39.85	39.65	-2	1,587	-0.13%
2024/03/13	1	41.55	7	40.53	40.05	-6	1,577	-0.38%
2024/03/12	0.2	41.25	0	41.30	41.15	0.2	1,559	0.01%
2024/03/11	0	0.00	3	40.90	41.00	-3	1,562	-0.19%
2024/03/08	1	41.95	4	41.29	41.60	-3	1,574	-0.19%
2024/03/06	6.1	42.13	0	0.00	42.10	6.1	1,551	0.39%
2024/03/05	7	43.82	1	43.20	43.50	6	1,578	0.38%
2024/03/04	2	41.15	2	40.80	40.80	0	1,466	0.00%
2024/03/01	3	41.72	1	41.30	41.10	2	1,459	0.14%
2024/02/29	4	41.28	0	0.00	42.00	4	1,466	0.27%
2024/02/27	1	42.15	0	0.00	42.05	1	1,483	0.07%
2024/02/26	0	0.00	1	42.65	42.80	-1	1,544	-0.06%
2024/02/23	0	0.00	1	43.15	42.50	-1	1,572	-0.06%
2024/02/22	5	43.25	0	0.00	43.10	5	1,584	0.32%
2024/02/21	1	44.30	0	0.00	43.80	1	1,574	0.06%
2024/02/19	1	44.70	4	44.74	44.50	-3	1,581	-0.19%
2024/02/16	1	43.65	0	0.00	44.50	1	1,585	0.06%
2024/02/05	2	42.68	1	42.60	42.60	1	1,595	0.06%
2024/02/01	0	43.45	0	0.00	43.10	0	1,645	0.00%
2024/01/31	0	0.00	1.8	43.79	43.55	-1.8	1,653	-0.11%
2024/01/26	1	44.30	1	43.95	43.95	0	1,681	0.00%
2024/01/25	1	44.75	1	44.80	44.30	0	1,715	0.00%
2024/01/24	1	45.10	0	0.00	44.95	1	1,747	0.06%
2024/01/22	3	44.68	0	0.00	44.65	3	1,844	0.16%
2024/01/15	0	0.00	1	45.40	45.55	-1	1,969	-0.05%
2024/01/12	0	0.00	2	45.50	45.05	-2	2,003	-0.10%
2024/01/11	0	0.00	1	45.10	45.45	-1	2,013	-0.05%
2024/01/10	1	45.05	0	0.00	44.95	1	2,103	0.05%
2024/01/09	2	45.05	0	0.00	44.80	2	2,202	0.09%
2024/01/04	1	45.55	0	0.00	45.50	1	2,361	0.04%
2024/01/03	1	46.10	0	0.00	45.60	1	2,506	0.04%
2023/12/28	5	46.80	0	0.00	46.70	5	2,645	0.19%
2023/12/22	1	46.05	1	46.10	46.10	0	2,737	0.00%
2023/12/21	2	45.98	2	45.80	46.10	0	2,771	0.00%
2023/12/19	0	0.00	2	46.50	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	1	47.65	4	47.70	47.65	-3	2,976	-0.10%
2023/12/13	1	47.00	0	0.00	46.90	1	2,981	0.03%
2023/12/08	1	47.85	1	48.50	47.85	0	3,413	0.00%
2023/12/07	1	47.95	1	48.10	47.80	0	3,479	0.00%
2023/12/06	0	0.00	1	48.55	48.20	-1	3,529	-0.03%
2023/12/05	1	48.55	1	48.55	48.40	0	3,561	0.00%
2023/12/04	0	0.00	6	50.04	49.65	-6	3,588	-0.17%
2023/12/01	2	49.75	0	0.00	49.40	2	3,726	0.05%
2023/11/30	5	49.80	2	49.95	49.90	3	3,894	0.08%
2023/11/29	0	0.00	0.3	49.10	49.35	-0.3	3,954	-0.01%
2023/11/28	1	48.55	0.1	48.40	49.00	0.9	4,094	0.02%
2023/11/22	0	0.00	3	47.27	47.55	-3	4,312	-0.07%
2023/11/20	2	46.63	0	0.00	46.50	2	4,316	0.05%
2023/11/14	2	45.30	0	0.00	45.70	2	4,420	0.05%
2023/11/13	0	0.00	2	44.85	44.75	-2	4,445	-0.04%
2023/11/10	1	44.80	2	44.70	44.60	-1	4,533	-0.02%
2023/11/09	4	45.85	2	46.00	45.80	2	4,575	0.04%
2023/11/08	1	47.45	0	0.00	46.95	1	4,633	0.02%
2023/11/07	0	0.00	2	46.85	46.90	-2	4,689	-0.04%
2023/11/06	0	0.00	8	47.05	47.15	-8	4,801	-0.17%
2023/11/02	2	46.90	1	46.70	46.90	1	4,919	0.02%
2023/10/31	0	0.00	3	45.70	44.80	-3	5,042	-0.06%
2023/10/30	2	47.15	6	47.21	46.90	-4	5,120	-0.08%
2023/10/27	3	47.77	0	0.00	47.25	3	5,187	0.06%
2023/10/26	2	48.20	2	48.15	48.10	0	5,322	0.00%
2023/10/25	0	0.00	4	49.53	49.50	-4	5,425	-0.07%
2023/10/24	0	0.00	2	48.93	49.40	-2	5,755	-0.03%
2023/10/23	0	0.00	2	48.98	48.50	-2	6,152	-0.03%
2023/10/20	3	47.12	6	47.25	47.45	-3	6,321	-0.05%
2023/10/19	1	47.95	0	0.00	48.40	1	6,424	0.02%
2023/10/18	3	48.23	0	0.00	48.20	3	6,550	0.05%
2023/10/17	12	49.47	6	49.72	49.30	6	6,596	0.09%
2023/10/16	2	48.68	1	48.35	48.30	1	6,794	0.01%
2023/10/13	4	50.05	0	0.00	49.80	4	7,357	0.05%
2023/10/12	2	50.25	9	50.30	50.40	-7	8,013	-0.09%
2023/10/11	3	49.68	2	50.35	49.20	1	8,379	0.01%
2023/10/06	0	0.00	1	49.35	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	4	48.33	48.90	-4	8,766	-0.05%
2023/10/04	3	46.90	0	0.00	47.30	3	10,054	0.03%
2023/10/03	0	0.00	1	48.75	47.70	-1	10,473	-0.01%
2023/10/02	0	0.00	3	48.10	48.15	-3	11,155	-0.03%
2023/09/28	0	0.00	2	47.73	47.45	-2	12,046	-0.02%
2023/09/27	1	46.80	6	47.17	47.05	-5	12,237	-0.04%
2023/09/22	0	0.00	1	47.80	47.80	-1	12,658	-0.01%
2023/09/21	1	47.45	0	0.00	47.15	1	12,811	0.01%
2023/09/20	4	47.58	2	48.30	47.30	2	13,091	0.02%
2023/09/19	2	48.50	1	48.85	48.30	1	13,853	0.01%
2023/09/18	1	50.70	1	50.10	50.00	0	14,751	0.00%
2023/09/15	1	50.70	0	0.00	50.40	1	15,108	0.01%
2023/09/14	1	50.80	10	51.11	51.40	-9	15,231	-0.06%
2023/09/13	15.4	51.07	2	50.95	49.60	13.4	15,111	0.09%
2023/09/12	1	50.50	1	50.40	50.00	0	14,922	0.00%
2023/09/08	0	0.00	2	49.35	49.10	-2	14,827	-0.01%
2023/09/07	0	0.00	3	50.07	49.45	-3	14,814	-0.02%
2023/09/06	2	51.75	4	51.05	50.50	-2	14,803	-0.01%
2023/09/05	5.6	50.62	7	50.97	51.00	-1.4	14,632	-0.01%
2023/09/04	5	48.82	0	0.00	48.10	5	14,442	0.03%
2023/09/01	16.1	50.98	3	50.90	50.20	13.1	14,339	0.09%
2023/08/30	5	49.30	6.1	49.90	49.20	-1.1	14,254	-0.01%
2023/08/29	14	49.24	15	49.34	49.60	-1	14,161	-0.01%
2023/08/28	2	46.73	4.1	47.05	46.80	-2.1	13,961	-0.01%
2023/08/25	0	0.00	1	48.25	48.05	-1	13,914	-0.01%
2023/08/24	3	48.87	3	48.67	48.25	0	13,895	0.00%
2023/08/23	2	48.43	0	0.00	48.40	2	13,859	0.01%
2023/08/21	1	48.55	0	0.00	48.45	1	13,785	0.01%
2023/08/15	1	47.85	0	0.00	49.50	1	13,569	0.01%
2023/08/14	0	0.00	1	47.20	47.60	-1	13,488	-0.01%
2023/08/11	0	0.00	5	49.14	48.70	-5	13,417	-0.04%
2023/08/10	0	0.00	21	49.58	49.10	-21	13,362	-0.16%
2023/08/09	0	0.00	4	50.50	51.30	-4	13,247	-0.03%
2023/08/08	0	0.00	4	50.85	51.20	-4	13,188	-0.03%
2023/08/07	0	0.00	1	51.00	50.60	-1	13,114	-0.01%
2023/08/04	1.1	51.30	3	50.80	51.30	-1.9	13,008	-0.01%
2023/08/02	1.1	52.00	5	52.14	52.00	-3.9	12,926	-0.03%
2023/08/01	0	53.40	4	53.78	53.20	-4	12,783	-0.03%
2023/07/31	0	0.00	29	54.07	53.90	-29	12,688	-0.23%
2023/07/28	1	52.40	1	52.70	53.20	0	12,507	0.00%
2023/07/27	8	53.48	0	0.00	53.00	8	12,373	0.06%
2023/07/26	4	55.65	10	55.36	54.70	-6	12,012	-0.05%
2023/07/25	30	55.01	6.5	54.61	54.20	23.5	11,587	0.20%
2023/07/24	7	53.51	8	53.86	53.50	-1	11,384	-0.01%
2023/07/21	10.1	52.25	1	52.90	53.10	9.1	11,262	0.08%
2023/07/20	5.4	53.35	19	52.94	53.50	-13.6	11,164	-0.12%
2023/07/19	6	53.47	2	53.80	53.20	4	11,038	0.04%
2023/07/18	21.1	56.08	3	57.47	53.30	18.1	10,768	0.17%
2023/07/17	25	56.46	10	55.71	57.30	15	10,186	0.15%
2023/07/14	1	53.80	9	53.60	53.70	-8	9,505	-0.08%
2023/07/13	3	52.27	3	51.73	51.00	0	9,074	0.00%
2023/07/12	9	51.28	2	50.90	50.60	7	8,779	0.08%
2023/07/11	219	53.83	213	55.00	51.50	6	8,502	0.07%	大買/大賣/
2023/07/10	71	50.58	73	50.79	52.10	-2	7,151	-0.03%
2023/07/07	18	48.69	33	47.30	47.45	-15	6,714	-0.22%
2023/07/06	130	47.43	114	47.82	50.00	16	6,010	0.27%	大買/大賣/
2023/07/05	10	46.35	18	46.18	45.50	-8	5,113	-0.16%
2023/07/03	4	44.59	3	45.03	44.45	1	4,714	0.02%
2023/06/30	4	43.51	1	43.80	44.25	3	4,562	0.07%
2023/06/29	6	43.93	3	43.20	43.35	3	4,455	0.07%
2023/06/28	22	45.35	8	44.76	43.65	14	4,366	0.32%
2023/06/27	44.1	45.68	42	45.79	44.80	2.1	4,307	0.05%
2023/06/26	122	46.97	112	47.29	48.70	10	3,701	0.27%	大買/大賣/
2023/06/21	13	41.95	8	44.30	44.30	5	2,798	0.18%
2023/06/20	8	39.95	13	39.65	40.30	-5	2,432	-0.21%
2023/06/19	2	38.85	0	0.00	38.80	2	2,247	0.09%
2023/06/15	2	37.85	0	0.00	37.85	2	2,158	0.09%
2023/06/13	1	38.00	0	0.00	37.75	1	2,123	0.05%
2023/06/12	0	0.00	2	38.43	38.25	-2	2,097	-0.10%
2023/06/08	1	37.35	0	0.00	37.00	1	2,061	0.05%
2023/06/05	0	0.00	4	37.25	37.80	-4	2,059	-0.19%
2023/06/02	0	0.00	2	36.70	36.70	-2	2,001	-0.10%
2023/05/31	0	0.00	5	36.56	36.85	-5	2,079	-0.24%
2023/05/29	0	0.00	4	36.29	36.30	-4	2,223	-0.18%
2023/05/26	0	0.00	4	35.53	35.60	-4	2,240	-0.18%
2023/05/22	0	0.00	1	35.90	35.95	-1	2,408	-0.04%
2023/05/19	2	35.40	32	35.75	35.60	-30	2,411	-1.24%
2023/05/17	0	0.00	19	35.70	35.45	-19	2,423	-0.78%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/05/09	0	0.00	1	34.60	34.55	-1	2,445	-0.04%
2023/05/08	0	0.00	2	35.50	35.15	-2	2,453	-0.08%
2023/05/05	1	35.40	0	0.00	35.50	1	2,471	0.04%
2023/05/03	46	34.80	0	0.00	35.10	46	2,567	1.79%
2023/05/02	4	35.00	0	0.00	35.00	4	2,619	0.15%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/26	1	33.90	0	0.00	34.40	1	2,646	0.04%
2023/04/25	2	34.85	0	0.00	34.35	2	2,631	0.08%
2023/04/24	1	36.20	0	0.00	35.90	1	2,590	0.04%
2023/04/21	4	36.45	2	36.43	36.15	2	2,575	0.08%
2023/04/19	2	38.00	0	0.00	37.75	2	2,530	0.08%
2023/04/17	0.1	38.20	0	0.00	38.15	0.1	2,508	0.00%
2023/04/14	0	38.55	0	0.00	38.45	0	2,479	0.00%
2023/04/13	0	38.80	0	0.00	38.40	0	2,464	0.00%
2023/04/07	0	0.00	2	39.48	39.40	-2	2,418	-0.08%
2023/04/06	0	0.00	2	39.00	39.55	-2	2,410	-0.08%
2023/03/31	0	38.95	2	38.83	38.80	-2	2,381	-0.08%
2023/03/30	1	38.95	0	0.00	38.70	1	2,365	0.04%
2023/03/29	0	0.00	8	38.69	38.60	-8	2,351	-0.34%
2023/03/28	8	40.74	4	40.31	39.70	4	2,267	0.18%
2023/03/27	11	40.37	9	40.74	41.50	2	2,000	0.10%
2023/03/24	13	38.45	11	38.99	38.95	2	1,781	0.11%
2023/03/23	2	37.60	2	38.08	38.00	0	1,716	0.00%
2023/03/22	0	0.00	4	37.51	37.60	-4	1,713	-0.23%
2023/03/21	0	0.00	1	37.30	37.20	-1	1,709	-0.06%
2023/03/20	6	37.03	0	0.00	37.25	6	1,729	0.35%
2023/03/13	1	36.95	0	0.00	37.30	1	1,963	0.05%
2023/03/09	2	38.95	7	38.45	38.15	-5	2,020	-0.25%
2023/03/08	1	37.85	0	0.00	38.45	1	2,027	0.05%
2023/03/07	2	38.15	2	38.28	38.15	0	2,013	0.00%
2023/03/06	2	37.40	0	0.00	37.55	2	2,009	0.10%
2023/03/01	0	0.00	2	37.10	37.90	-2	2,128	-0.09%
2023/02/24	2	37.50	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	14	37.65	38.10	-14	2,218	-0.63%
2023/02/22	1	37.50	3	37.45	37.45	-2	2,305	-0.09%
2023/02/20	6	38.90	3	38.92	39.00	3	2,431	0.12%
2023/02/17	2	37.60	2	37.75	37.75	0	2,523	0.00%
2023/02/16	0	0.00	50	37.40	37.60	-50	2,620	-1.91%
2023/02/15	0	0.00	8	36.65	36.65	-8	2,639	-0.30%
2023/02/14	2	37.45	0	0.00	37.05	2	2,649	0.08%
2023/02/10	50	36.50	7	36.65	36.30	43	2,691	1.60%
2023/02/08	0	0.00	2	37.40	37.55	-2	2,710	-0.07%
2023/02/07	0	0.00	1	37.15	37.20	-1	2,720	-0.04%
2023/02/06	0	0.00	2	37.23	37.10	-2	2,716	-0.07%
2023/02/03	21	38.40	1	38.35	37.95	20	2,713	0.74%
2023/02/02	8	38.50	31	38.49	38.35	-23	2,707	-0.85%
2023/02/01	7	37.95	29	37.97	37.90	-22	2,694	-0.82%
2023/01/31	2	37.70	4	37.63	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	4	36.48	36.35	-4	2,626	-0.15%
2023/01/17	0	0.00	2	35.20	35.30	-2	2,624	-0.08%
2023/01/13	1	34.95	0	0.00	34.30	1	2,642	0.04%
2023/01/12	0	0.00	7	35.34	35.00	-7	2,701	-0.26%
2023/01/05	6	34.95	2	35.45	34.00	4	2,815	0.14%
2022/12/29	1	33.75	0	0.00	33.85	1	2,870	0.03%
2022/12/23	1	34.25	15	34.40	34.95	-14	2,953	-0.47%
2022/12/22	2	35.15	0	0.00	35.00	2	3,008	0.07%
2022/12/20	1	35.10	0	0.00	35.10	1	3,112	0.03%
2022/12/16	0	0.00	2	36.35	36.15	-2	3,214	-0.06%
2022/12/15	1	36.80	0	0.00	36.75	1	3,208	0.03%
2022/12/13	0	0.00	3	36.50	35.85	-3	3,212	-0.09%
2022/12/12	2	35.58	0	0.00	36.00	2	3,228	0.06%
2022/12/09	1	36.45	7	36.70	36.25	-6	3,227	-0.19%
2022/12/08	1	36.55	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	37.20	3	37.47	36.85	-2	3,243	-0.06%
2022/12/06	1	39.05	0	0.00	37.85	1	3,268	0.03%
2022/12/05	0	0.00	10	38.97	39.40	-10	3,330	-0.30%
2022/12/02	0	0.00	6	38.13	38.30	-6	3,271	-0.18%
2022/12/01	7	37.66	12	37.63	37.75	-5	3,249	-0.15%
2022/11/25	9	36.73	0	0.00	36.65	9	3,316	0.27%
2022/11/24	1	36.45	3	36.37	36.65	-2	3,290	-0.06%
2022/11/23	66	37.10	1	37.15	36.60	65	3,246	2.00%
2022/11/22	1	38.15	53	38.51	38.70	-52	3,034	-1.71%
2022/11/21	1	37.75	0	0.00	37.60	1	2,956	0.03%
2022/11/18	10.1	38.34	2	38.93	38.10	8.1	2,923	0.28%
2022/11/16	6	38.00	1	37.35	37.40	5	2,798	0.18%
2022/11/15	0	0.00	2	37.40	37.00	-2	2,721	-0.07%
2022/11/14	0	0.00	2	35.40	36.20	-2	2,624	-0.08%
2022/11/11	0	0.00	2	34.90	34.05	-2	2,554	-0.08%
2022/11/10	0	0.00	1	34.10	33.85	-1	2,585	-0.04%
2022/11/07	0	0.00	1	33.45	33.30	-1	2,663	-0.04%
2022/11/04	0	0.00	1	33.30	33.40	-1	2,673	-0.04%
2022/11/02	0	0.00	1	32.30	32.15	-1	2,690	-0.04%
2022/10/25	1	30.75	0	0.00	30.75	1	2,887	0.03%
2022/10/20	0	0.00	1	32.40	31.25	-1	2,974	-0.03%
2022/10/18	0	0.00	1	32.30	32.35	-1	3,008	-0.03%
2022/10/14	2	31.70	0	0.00	31.65	2	3,210	0.06%
2022/10/13	0	0.00	1	30.60	30.50	-1	3,314	-0.03%
2022/10/12	2	31.95	1	32.55	32.10	1	3,364	0.03%
2022/10/06	0	0.00	1	34.40	34.45	-1	3,522	-0.03%
2022/09/29	1	33.25	0.3	33.04	32.55	0.8	3,888	0.02%
2022/09/28	7	32.94	9	32.07	31.60	-2	3,954	-0.05%
2022/09/27	3	32.83	1	33.20	33.40	2	4,109	0.05%
2022/09/26	11.1	33.62	0	0.00	32.50	11.1	4,227	0.26%
2022/09/19	1	36.80	0	0.00	36.45	1	4,946	0.02%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/14	2	36.33	0	0.00	37.30	2	5,910	0.03%
2022/09/13	53	37.52	5	37.90	37.50	48	6,074	0.79%
2022/09/12	10	39.14	9	39.09	38.40	1	6,270	0.02%
2022/09/08	3	35.82	0	0.00	36.40	3	6,348	0.05%
2022/09/06	3	36.65	7	36.16	36.20	-4	6,747	-0.06%
2022/09/05	2	37.55	2	37.58	37.15	0	6,876	0.00%
2022/09/02	0	0.00	1	38.20	38.50	-1	7,001	-0.01%
2022/08/31	0	0.00	3	39.07	39.30	-3	7,731	-0.04%
2022/08/29	3	38.60	0	0.00	38.60	3	8,184	0.04%
2022/08/26	1	40.20	1	39.80	39.80	0	8,492	0.00%
2022/08/25	2	39.95	0	0.00	39.80	2	9,188	0.02%
2022/08/24	0	0.00	1	39.55	39.40	-1	10,137	-0.01%
2022/08/23	2	39.58	0	0.00	39.75	2	11,077	0.02%
2022/08/22	4	40.50	1	40.10	40.10	3	11,237	0.03%
2022/08/19	0	0.00	4	42.06	41.60	-4	11,193	-0.04%
2022/08/18	0	0.00	2	41.55	41.35	-2	11,158	-0.02%
2022/08/17	1	40.75	8	40.50	41.60	-7	11,152	-0.06%
2022/08/16	2	41.10	0	0.00	40.70	2	11,130	0.02%
2022/08/15	2	41.10	0.1	41.06	40.80	2	11,143	0.02%
2022/08/12	0	0.00	4	40.86	41.20	-4	11,166	-0.04%
2022/08/11	1	39.85	0	0.00	39.70	1	11,140	0.01%
2022/08/09	2	39.50	3	39.95	39.65	-1	11,203	-0.01%
2022/08/08	0	0.00	3	39.83	40.05	-3	11,223	-0.03%
2022/08/04	5	38.49	0	0.00	39.10	5	11,348	0.04%
2022/08/02	3	39.22	0	0.00	39.20	3	11,308	0.03%
2022/07/28	2	41.25	3	40.80	40.30	-1	11,278	-0.01%
2022/07/27	2	40.60	0	0.00	40.85	2	11,250	0.02%
2022/07/26	1	41.40	1	41.10	41.10	0	11,223	0.00%
2022/07/25	0	0.00	1	42.10	41.80	-1	11,202	-0.01%
2022/07/22	0	0.00	1	43.25	42.40	-1	11,193	-0.01%
2022/07/21	1	42.55	0	0.00	43.45	1	11,161	0.01%
2022/07/20	1	44.50	3	44.38	44.40	-2	11,102	-0.02%
2022/07/19	1	43.50	2	43.95	43.80	-1	11,091	-0.01%
2022/07/18	0	0.00	5	43.14	43.25	-5	11,075	-0.05%
2022/07/15	5	42.15	7	42.12	41.85	-2	11,042	-0.02%
2022/07/14	2	41.50	2	41.00	41.65	0	11,009	0.00%
2022/07/13	5	41.19	4.5	41.35	40.80	0.6	11,000	0.00%
2022/07/12	1.2	39.48	4	39.63	40.45	-2.8	10,947	-0.03%
2022/07/11	1	40.25	3	40.50	40.55	-2	10,942	-0.02%
2022/07/08	0	0.00	3	40.80	40.85	-3	10,944	-0.03%
2022/07/07	4	39.86	51	39.31	40.05	-47	10,860	-0.43%
2022/07/06	12.1	38.86	2	39.35	39.05	10.1	10,826	0.09%
2022/07/05	7.2	40.59	15	40.32	40.20	-7.8	10,868	-0.07%
2022/07/04	35	39.13	3	38.58	38.85	32	10,705	0.30%
2022/07/01	4	41.56	5	41.64	39.90	-1	10,667	-0.01%
2022/06/30	15	43.44	7.3	43.55	42.70	7.7	10,524	0.07%
2022/06/29	2	46.38	9	46.14	46.15	-7	10,373	-0.07%
2022/06/28	1	47.55	1	47.10	47.10	0	10,326	0.00%
2022/06/27	8	48.90	64	48.88	48.65	-56	10,273	-0.55%
2022/06/24	38	48.46	44	48.75	48.80	-6	10,231	-0.06%
2022/06/23	8	47.88	3	47.08	48.50	5	9,794	0.05%
2022/06/22	6	48.01	3.6	47.55	46.75	2.4	9,687	0.02%
2022/06/21	6.3	47.12	3	47.72	48.60	3.3	9,599	0.03%
2022/06/20	14	46.70	9	47.06	45.80	5	9,709	0.05%
2022/06/17	5	45.78	29	46.18	46.80	-24	9,488	-0.25%
2022/06/16	13	48.59	7	48.76	47.15	6	9,363	0.06%
2022/06/15	2.1	48.01	1	47.65	47.35	1.1	9,158	0.01%
2022/06/14	3	47.07	2	47.58	48.40	1	9,169	0.01%
2022/06/13	63	48.83	9	48.78	48.10	54	9,114	0.59%
2022/06/10	6	50.58	3	50.50	50.60	3	9,056	0.03%
2022/06/09	119	50.61	151.1	50.90	50.50	-32.1	8,894	-0.36%	大買/大賣/
2022/06/08	7	48.95	2	48.90	48.70	5	8,469	0.06%
2022/06/07	55.1	48.84	6	49.02	48.80	49.1	8,479	0.58%
2022/06/06	6	50.65	2	50.30	50.00	4	8,288	0.05%
2022/06/02	25	51.34	26	51.53	50.60	-1	8,129	-0.01%
2022/06/01	25	50.11	28	50.19	50.00	-3	7,600	-0.04%
2022/05/31	41	47.63	36.6	49.03	50.30	4.4	6,714	0.07%
2022/05/30	13	45.70	3	45.03	45.80	10	5,834	0.17%
2022/05/27	2.1	43.49	1	43.40	43.65	1.1	5,739	0.02%
2022/05/26	2	43.63	0	0.00	43.00	2	5,817	0.03%
2022/05/25	1	43.15	0	0.00	43.20	1	5,965	0.02%
2022/05/24	0	0.00	2	42.68	42.45	-2	6,230	-0.03%
2022/05/23	1	44.05	1	43.80	43.55	0	6,396	0.00%
2022/05/20	0	0.00	1	44.00	44.05	-1	6,548	-0.02%
2022/05/19	0	0.00	1	42.55	43.55	-1	6,553	-0.02%
2022/05/18	3	43.60	3	43.95	43.50	0	6,682	0.00%
2022/05/17	1	42.20	3	42.73	43.10	-2	6,691	-0.03%
2022/05/16	0	0.00	4	42.11	41.90	-4	6,777	-0.06%
2022/05/13	7	42.19	7	42.74	41.95	0	6,828	0.00%
2022/05/12	1	40.10	0	0.00	39.65	1	6,808	0.01%
2022/05/11	0	0.00	0	40.60	40.85	0	6,905	0.00%
2022/05/10	0	0.00	4	41.30	41.50	-4	7,104	-0.06%
2022/05/09	3	41.03	1	41.00	40.75	2	7,344	0.03%
2022/05/05	4	42.95	0	0.00	42.65	4	7,665	0.05%
2022/05/04	0	0.00	1	42.70	42.45	-1	7,867	-0.01%
2022/05/03	0	0.00	2	41.85	41.95	-2	8,044	-0.02%
2022/04/29	11	43.11	0	0.00	41.55	11	8,241	0.13%
2022/04/28	0	0.00	1	42.50	42.20	-1	8,432	-0.01%
2022/04/27	3	40.50	3	41.30	41.85	0	8,699	0.00%
2022/04/26	10	42.90	0	0.00	42.25	10	8,838	0.11%
2022/04/25	11.2	42.48	42	41.14	42.10	-30.8	9,042	-0.34%
2022/04/22	0	0.00	10	44.08	43.55	-10	9,409	-0.11%
2022/04/18	3	45.57	7	45.09	45.30	-4	10,580	-0.04%
2022/04/14	0	0.00	1	47.50	47.00	-1	11,347	-0.01%
2022/04/13	2	47.03	0	0.00	47.05	2	11,752	0.02%
2022/04/12	1.1	45.29	0	0.00	45.75	1.1	12,277	0.01%
2022/04/11	3	45.97	3	45.87	45.75	0	13,037	0.00%
2022/04/08	4	48.29	3	48.40	48.00	1	13,488	0.01%
2022/04/07	5	49.94	3	50.40	48.15	2	14,407	0.01%
2022/04/06	2	49.73	0	0.00	49.65	2	15,531	0.01%
2022/04/01	1	50.40	15	50.55	50.40	-14	16,793	-0.08%
2022/03/31	3.5	51.41	1	51.30	51.30	2.5	19,660	0.01%
2022/03/30	6	52.33	0	0.00	52.00	6	20,665	0.03%
2022/03/29	13	53.02	2	53.30	53.00	11	21,925	0.05%
2022/03/25	0	0.00	2	52.35	52.40	-2	22,363	-0.01%
2022/03/24	2	50.75	1	51.30	51.10	1	22,424	0.00%
2022/03/23	11	52.91	15	52.81	52.40	-4	22,703	-0.02%
2022/03/22	2	51.15	1	51.10	51.10	1	22,945	0.00%
2022/03/21	12	51.48	7	51.13	51.10	5	24,027	0.02%
2022/03/18	3	50.47	7	51.50	51.60	-4	25,459	-0.02%
2022/03/15	2	48.33	2	48.15	47.80	0	27,012	0.00%
2022/03/14	0	0.00	4	49.84	50.00	-4	27,261	-0.01%
2022/03/11	2	49.38	5	49.35	49.60	-3	27,802	-0.01%
2022/03/10	2	50.25	2	50.80	50.50	0	28,360	0.00%
2022/03/09	7	49.48	5	49.59	49.60	2	28,893	0.01%
2022/03/08	3	49.67	9	49.68	49.10	-6	30,203	-0.02%
2022/03/07	8	50.19	13	50.45	50.40	-5	30,733	-0.02%
2022/03/04	1	52.90	6	53.30	52.40	-5	31,520	-0.02%
2022/03/03	0	0.00	1	53.30	53.80	-1	32,830	0.00%
2022/03/02	15	53.10	2	53.90	53.70	13	33,938	0.04%
2022/03/01	0	0.00	2	53.10	53.40	-2	35,137	-0.01%
2022/02/25	10.2	52.78	29	52.79	52.30	-18.8	37,255	-0.05%
2022/02/24	11.6	54.15	7.3	53.32	52.60	4.4	40,766	0.01%
2022/02/23	10	56.61	16	56.16	56.60	-6	42,878	-0.01%
2022/02/22	9	54.91	38	54.41	54.80	-29	43,918	-0.07%
2022/02/21	7	56.27	6	56.40	56.40	1	45,811	0.00%
2022/02/18	3	56.63	9	56.70	57.20	-6	46,154	-0.01%
2022/02/17	2	57.50	5	57.62	57.50	-3	46,513	-0.01%
2022/02/16	2	58.40	0	0.00	58.00	2	47,318	0.00%
2022/02/15	0	0.00	5	57.96	57.30	-5	47,641	-0.01%
2022/02/14	3	57.87	7	57.71	57.20	-4	47,884	-0.01%
2022/02/11	1	60.00	2	60.50	60.50	-1	48,076	0.00%
2022/02/10	28	60.10	0	0.00	59.80	28	48,477	0.06%
2022/02/09	9.1	60.25	3	60.67	60.80	6.1	48,567	0.01%
2022/02/08	1.2	59.28	1	59.50	59.70	0.2	48,745	0.00%
2022/02/07	3	58.13	15	57.13	60.00	-12	49,269	-0.02%
2022/01/26	2.1	58.48	4	58.90	58.40	-1.9	49,721	0.00%
2022/01/25	7.3	59.79	2	59.00	58.70	5.3	50,911	0.01%
2022/01/24	1	59.00	9	59.13	61.00	-8	51,498	-0.02%
2022/01/21	9	60.52	3	60.40	59.80	6	52,429	0.01%
2022/01/20	11.1	61.77	2	62.00	62.00	9.1	53,055	0.02%
2022/01/19	4	61.40	10	61.62	61.00	-6	53,683	-0.01%
2022/01/18	20	61.99	17	61.56	61.60	3	54,666	0.01%
2022/01/17	21.5	63.19	6	63.62	63.20	15.5	55,207	0.03%
2022/01/14	2	61.35	130	60.89	61.40	-128	55,154	-0.23%	大賣/鉅額交易
2022/01/13	3.2	62.46	0	0.00	61.60	3.2	55,372	0.01%
2022/01/12	38	62.86	11.1	63.10	62.80	26.9	55,322	0.05%
2022/01/11	215.3	63.95	207.2	63.97	63.40	8.1	55,071	0.01%	大買/大賣/
2022/01/10	222	64.48	111	65.81	66.50	111	54,632	0.20%	大買/大賣/鉅額交易
2022/01/07	36.1	66.40	15	66.51	65.50	21.1	54,392	0.04%
2022/01/06	730.1	68.59	720	68.78	69.00	10.1	53,960	0.02%	大買/大賣/
2022/01/05	53	69.18	369.2	70.36	68.50	-316.2	53,581	-0.59%	大賣/鉅額交易
2022/01/04	611.2	71.32	623	72.22	70.30	-11.8	53,064	-0.02%	大買/大賣/
2022/01/03	336	70.55	453.1	71.73	70.50	-117.1	52,246	-0.22%	大買/大賣/鉅額交易
2021/12/30	1,377.2	71.52	976	71.69	71.10	401.2	51,688	0.78%	大買/大賣/鉅額交易
2021/12/29	184	77.17	188.2	77.09	74.60	-4.2	50,773	-0.01%	大買/大賣/
2021/12/28	639	79.35	636	79.17	78.80	3	49,592	0.01%	大買/大賣/
2021/12/27	2,208.3	77.41	2,211	77.25	79.40	-2.7	48,366	-0.01%	大買/大賣/
2021/12/24	281	71.62	797.2	70.53	73.20	-516.2	45,544	-1.13%	大買/大賣/鉅額交易
2021/12/23	1,544	66.59	1,054	65.97	66.60	490	44,612	1.10%	大買/大賣/鉅額交易
2021/12/22	10	61.69	10	61.17	60.60	0	43,443	0.00%
2021/12/21	8	60.78	4	60.70	60.70	4	43,194	0.01%
2021/12/20	9	60.44	12	60.02	59.50	-3	43,139	-0.01%
2021/12/17	7	60.93	8	59.84	59.90	-1	43,014	0.00%
2021/12/16	10.6	61.00	21.1	60.94	60.80	-10.5	42,667	-0.02%
2021/12/15	108	60.32	81	60.06	60.20	27	42,222	0.06%	大買/
2021/12/14	652	59.59	683	59.55	58.80	-31	41,165	-0.08%	大買/大賣/
2021/12/13	216.2	62.22	194	62.65	65.10	22.2	39,739	0.06%	大買/大賣/
2021/12/10	20	58.34	8	57.99	59.20	12	38,546	0.03%
2021/12/09	18	58.57	8	58.00	58.40	10	38,445	0.03%
2021/12/08	3.1	57.96	23	57.77	57.80	-20	38,359	-0.05%
2021/12/07	30.1	59.07	32.2	58.49	57.30	-2.2	38,225	-0.01%
2021/12/06	19.2	60.24	24	60.21	60.10	-4.8	38,178	-0.01%
2021/12/03	24	59.49	27.5	59.56	58.80	-3.5	38,406	-0.01%
2021/12/02	71.5	60.54	48	59.70	58.90	23.5	38,061	0.06%
2021/12/01	46	58.84	46.3	59.15	59.30	-0.3	37,228	0.00%
2021/11/30	85	59.16	94	58.72	58.40	-9	36,781	-0.02%
2021/11/29	147	56.95	125	57.50	58.10	22	36,132	0.06%	大買/大賣/
2021/11/26	66.5	58.52	50.2	58.35	56.20	16.3	35,381	0.05%
2021/11/25	80	61.01	93	61.23	59.80	-13	34,391	-0.04%
2021/11/24	189	59.80	194.2	60.10	59.90	-5.2	33,367	-0.02%	大買/大賣/
2021/11/23	1,424.1	63.67	1,448	63.21	58.00	-23.9	31,285	-0.08%	大買/大賣/
2021/11/22	2,195	58.80	2,161.2	59.02	60.20	33.9	27,831	0.12%	大買/大賣/
2021/11/19	35	52.52	72.8	53.85	55.90	-37.8	25,730	-0.15%
2021/11/18	1,327.8	52.62	1,341.1	52.24	50.90	-13.3	24,571	-0.05%	大買/大賣/
2021/11/17	25	47.79	94	48.42	48.95	-69	22,569	-0.31%
2021/11/16	62	44.03	33.1	43.93	44.50	28.9	22,202	0.13%
2021/11/15	132.4	44.80	171.1	44.95	45.00	-38.7	21,760	-0.18%	大買/大賣/
2021/11/12	49.2	42.86	53.1	43.31	42.50	-3.9	20,994	-0.02%
2021/11/11	57.1	42.81	21	42.36	41.90	36.1	20,704	0.17%
2021/11/10	19	42.23	18.1	42.68	42.30	0.9	20,562	0.00%
2021/11/09	53	43.91	27	43.35	43.05	26	20,345	0.13%
2021/11/08	37	43.39	28.1	43.71	43.30	8.9	19,935	0.04%
2021/11/05	23	43.34	20	43.69	44.25	3	19,840	0.02%
2021/11/04	34	45.07	42	45.33	44.05	-8	19,551	-0.04%
2021/11/03	59	44.71	39	44.91	44.05	20	19,115	0.10%
2021/11/02	206	47.21	177.1	46.70	46.00	28.9	18,691	0.15%	大買/大賣/
2021/11/01	80	46.63	87	46.73	47.15	-7	17,461	-0.04%
2021/10/29	84.1	43.33	72.2	43.73	42.90	12	17,005	0.07%
2021/10/28	62	41.81	84	41.79	43.30	-22	16,930	-0.13%
2021/10/27	74	40.15	170	39.94	41.50	-96	16,440	-0.58%	大賣/
2021/10/26	531	40.71	597	40.57	39.35	-66	15,907	-0.42%	大買/大賣/
2021/10/25	63	36.75	58	36.59	37.20	5	15,100	0.03%
2021/10/22	21	34.21	20	34.70	35.00	1	14,817	0.01%
2021/10/21	26	33.96	16	34.07	34.35	10	15,629	0.06%
2021/10/20	9	32.56	37	32.87	33.15	-28	16,319	-0.17%
2021/10/19	5	32.00	6	32.09	32.10	-1	17,313	-0.01%
2021/10/18	6	31.55	0	0.00	31.60	6	17,486	0.03%
2021/10/13	2	31.13	2	31.15	29.75	0	18,245	0.00%
2021/10/12	3	30.50	0	0.00	30.50	3	18,708	0.02%
2021/10/07	0	0.00	1	31.35	31.75	-1	19,261	-0.01%
2021/10/06	4	31.60	1	30.85	30.85	3	19,944	0.02%
2021/10/05	0	0.00	1	29.80	31.20	-1	21,018	0.00%
2021/10/04	2	30.88	0	0.00	30.60	2	21,183	0.01%
2021/10/01	10	31.03	0	0.00	31.00	10	21,362	0.05%
2021/09/30	2.2	32.52	10	32.39	32.45	-7.9	21,454	-0.04%
2021/09/29	3.2	33.22	21	33.25	32.70	-17.9	21,726	-0.08%
2021/09/28	4	34.40	1	34.40	34.40	3	22,125	0.01%
2021/09/27	2	34.45	1	34.40	35.15	1	22,318	0.00%
2021/09/24	1	33.55	75	33.61	33.60	-74	22,235	-0.33%
2021/09/23	2	33.75	1	33.80	33.65	1	22,170	0.00%
2021/09/22	17	33.40	41	33.31	33.80	-24	22,122	-0.11%
2021/09/17	0	0.00	120	34.14	34.15	-120	22,064	-0.54%	大賣/鉅額交易
2021/09/16	12	34.05	137	34.16	34.05	-125	22,044	-0.57%	大賣/鉅額交易
2021/09/15	135	34.64	134	33.85	34.60	1	22,044	0.00%	大買/大賣/
2021/09/14	2	34.50	0	0.00	34.25	2	22,006	0.01%
2021/09/13	57	35.35	11	35.44	35.00	46	21,963	0.21%
2021/09/10	23	35.12	0	0.00	35.05	23	21,796	0.11%
2021/09/09	120.9	34.81	48	34.98	35.10	72.9	21,640	0.34%	大買/
2021/09/08	403.2	35.59	40	34.91	35.80	363.2	21,064	1.72%	大買/鉅額交易
2021/09/07	0	34.50	1	35.00	34.50	-1	20,233	0.00%
2021/09/06	13	35.71	16	35.57	35.70	-3	19,932	-0.02%
2021/09/03	6	34.89	1	35.05	34.60	5	19,723	0.03%
2021/09/02	12	34.86	7	35.11	35.05	5	19,553	0.03%
2021/09/01	23	35.74	17	35.44	35.05	6	19,291	0.03%
2021/08/30	35	34.95	8	34.58	34.95	27	18,520	0.15%
2021/08/27	0	0.00	12	34.18	34.20	-12	18,296	-0.07%
2021/08/25	16	33.61	5	33.06	33.30	11	18,089	0.06%
2021/08/24	26	32.27	9	32.34	32.10	17	17,832	0.10%
2021/08/23	12	31.89	5.4	32.03	32.00	6.6	17,822	0.04%
2021/08/19	2	31.08	2	31.18	30.60	0	18,015	0.00%
2021/08/18	5	30.40	4	29.69	31.45	1	17,955	0.01%
2021/08/17	2	31.65	2	31.65	30.20	0	17,881	0.00%
2021/08/16	10	31.37	14	31.06	31.50	-4	17,755	-0.02%
2021/08/13	6	31.79	6	32.39	30.90	0	17,571	0.00%
2021/08/12	7	32.12	7	32.58	32.25	0	17,435	0.00%
2021/08/11	8	31.95	4	31.96	31.50	4	17,353	0.02%
2021/08/10	4	32.96	14	33.03	32.70	-10	17,194	-0.06%
2021/08/09	14	33.09	16	33.35	32.90	-2	17,162	-0.01%
2021/08/06	34	35.36	22	35.28	34.20	12	16,985	0.07%
2021/08/05	0	0.00	2	35.13	35.35	-2	16,826	-0.01%
2021/08/04	4	35.01	10	35.00	35.20	-6	16,783	-0.04%
2021/08/03	68	35.05	72	35.17	35.25	-4	16,579	-0.02%
2021/08/02	7	33.32	17	32.81	33.95	-10	15,619	-0.06%
2021/07/30	0	0.00	14	32.81	31.90	-14	15,409	-0.09%
2021/07/29	41	33.30	34	33.74	33.20	7	15,081	0.05%
2021/07/28	114	32.67	161	32.87	33.10	-47	14,744	-0.32%	大買/大賣/
2021/07/27	79	36.11	127	35.71	34.50	-48	14,372	-0.33%	大賣/
2021/07/26	42	35.49	61.5	35.37	36.85	-19.5	13,250	-0.15%
2021/07/23	113.2	33.67	79	33.97	33.50	34.2	12,168	0.28%	大買/
2021/07/22	13.2	32.43	7	32.51	32.25	6.2	11,089	0.06%
2021/07/21	19	31.93	393	32.09	31.80	-374	10,951	-3.42%	大賣/鉅額交易
2021/07/20	14	31.73	131	31.69	31.60	-117	10,773	-1.09%	大賣/鉅額交易
2021/07/19	38	33.03	25	32.84	32.85	13	10,488	0.12%
2021/07/16	9	32.36	30	32.32	33.50	-21	10,219	-0.21%
2021/07/15	27	31.79	24	31.64	32.20	3	9,787	0.03%
2021/07/14	14	31.32	15	31.81	31.85	-1	9,616	-0.01%
2021/07/13	544	32.46	18	31.13	30.60	526	9,333	5.64%	大買/鉅額交易
2021/07/12	66	31.92	45.2	31.92	32.70	20.8	8,683	0.24%
2021/07/09	1	29.50	4	29.45	29.75	-3	7,700	-0.04%
2021/07/08	5	29.61	2	29.43	29.15	3	7,673	0.04%
2021/07/07	4	28.56	0	0.00	28.65	4	7,633	0.05%
2021/07/06	78	28.99	42	29.24	28.70	36	7,628	0.47%
2021/07/05	20	29.19	14	27.87	29.60	6	8,143	0.07%
2021/07/02	14	26.99	32	26.98	27.10	-18	8,141	-0.22%
2021/07/01	1	26.50	18.6	26.64	26.85	-17.6	8,055	-0.22%
2021/06/30	3	25.70	20	25.50	25.55	-17	8,003	-0.21%
2021/06/29	2	25.60	4	25.75	25.55	-2	8,133	-0.02%
2021/06/28	0	0.00	4	25.58	25.80	-4	8,426	-0.05%
2021/06/25	1	25.30	2	25.30	25.30	-1	8,628	-0.01%
2021/06/24	0.1	25.15	3	25.05	25.15	-2.9	8,691	-0.03%
2021/06/23	15	26.18	3	26.17	26.45	12	8,696	0.14%
2021/06/22	3	25.73	0	0.00	25.75	3	9,034	0.03%
2021/06/21	0	0.00	9	25.58	25.80	-9	9,128	-0.10%
2021/06/18	2	25.80	1	25.85	25.55	1	9,212	0.01%
2021/06/17	0	0.00	3	25.65	25.75	-3	9,437	-0.03%
2021/06/16	0	0.00	5	25.63	25.55	-5	9,866	-0.05%
2021/06/15	1	25.35	3	25.45	25.30	-2	10,129	-0.02%
2021/06/11	55	25.64	22	26.00	25.25	33	10,181	0.32%
2021/06/10	13	27.45	1	27.50	27.60	12	9,897	0.12%
2021/06/09	0	0.00	18.1	27.37	27.10	-18.1	9,890	-0.18%
2021/06/08	1	27.25	1	27.25	27.05	0	9,974	0.00%
2021/06/07	9	26.98	15	27.00	26.90	-6	10,093	-0.06%
2021/06/04	0	0.00	20	26.91	26.90	-20	10,082	-0.20%
2021/06/03	25	26.81	1	27.20	26.80	24	10,107	0.24%
2021/06/02	1	27.50	0	0.00	27.20	1	10,094	0.01%
2021/06/01	0.1	26.90	0	0.00	26.95	0.1	10,036	0.00%
2021/05/31	1	26.80	13	26.85	26.90	-12	10,033	-0.12%
2021/05/28	37	27.16	5	26.50	27.15	32	10,001	0.32%
2021/05/27	0	0.00	8	25.65	25.70	-8	9,780	-0.08%
2021/05/26	10	25.35	0.2	25.65	25.70	9.9	9,824	0.10%
2021/05/25	2	25.60	1	25.55	25.35	1	9,895	0.01%
2021/05/24	1	24.75	7	24.65	25.20	-6	10,065	-0.06%
2021/05/21	9	24.53	2	24.68	24.60	7	10,132	0.07%
2021/05/20	0.2	24.50	1.4	24.46	24.20	-1.2	10,250	-0.01%
2021/05/19	0	0.00	4	24.13	24.45	-4	10,338	-0.04%
2021/05/18	1	23.30	0	0.00	24.15	1	10,530	0.01%
2021/05/17	10	22.73	13	22.46	22.40	-3	10,595	-0.03%
2021/05/14	2	24.50	0	0.00	24.00	2	10,546	0.02%
2021/05/13	3	23.65	3	23.57	24.20	0	10,585	0.00%
2021/05/12	3	25.72	0	0.00	24.70	3	10,569	0.03%
2021/05/11	0	0.00	15	26.78	26.55	-15	10,587	-0.14%
2021/05/10	2	27.45	1	28.00	27.90	1	10,513	0.01%
2021/05/07	4	27.50	1	27.60	27.35	3	10,485	0.03%
2021/05/06	17	26.05	1	25.70	25.85	16	10,462	0.15%
2021/05/05	5	26.00	45	25.70	25.50	-40	10,442	-0.38%
2021/05/04	4	26.00	60	25.83	25.60	-56	10,514	-0.53%
2021/05/03	11	27.40	0.1	27.35	26.90	10.9	10,491	0.10%
2021/04/29	1	28.20	0	0.00	28.15	1	10,423	0.01%
2021/04/28	20	28.53	11	28.55	28.60	9	10,438	0.09%
2021/04/27	0	0.00	41	28.27	28.20	-41	10,458	-0.39%
2021/04/26	2	28.43	6	28.56	28.65	-4	10,405	-0.04%
2021/04/23	2	27.70	0	0.00	27.70	2	10,388	0.02%
2021/04/22	1	27.60	29	28.33	27.60	-28	10,447	-0.27%
2021/04/21	5	28.35	42	28.40	28.30	-37	10,542	-0.35%
2021/04/20	4	28.74	3	28.75	28.65	1	10,545	0.01%
2021/04/19	17	28.28	7.6	28.19	28.50	9.4	10,572	0.09%
2021/04/16	0.1	28.30	0	28.50	28.25	0.1	10,665	0.00%
2021/04/15	20	27.76	5.1	27.65	27.70	15	10,711	0.14%
2021/04/14	24	27.89	6	28.60	27.90	18	10,749	0.17%
2021/04/13	15	29.59	10.1	29.22	28.70	5	10,927	0.05%
2021/04/12	11	29.96	6.1	30.04	29.75	5	11,308	0.04%
2021/04/09	103	30.69	555.1	31.31	29.60	-452.1	11,947	-3.78%	大買/大賣/鉅額交易
2021/04/08	545	30.77	34.1	29.87	30.90	510.9	12,027	4.25%	大買/鉅額交易
2021/04/07	4	28.10	36	27.95	28.10	-32	11,542	-0.28%
2021/04/06	8	27.22	18	27.34	27.35	-10	11,432	-0.09%
2021/04/01	13	26.47	13	26.65	27.05	0	11,418	0.00%
2021/03/31	56	26.99	0	0.00	26.70	56	11,300	0.50%
2021/03/30	3	27.55	15	27.87	27.95	-12	11,016	-0.11%
2021/03/29	15	27.32	0	0.00	27.30	15	10,850	0.14%
2021/03/26	7	27.19	6	27.35	27.25	1	10,830	0.01%
2021/03/25	35	27.56	5	28.15	27.20	30	10,817	0.28%
2021/03/24	1	27.35	7	27.33	27.45	-6	10,479	-0.06%
2021/03/23	0	0.00	22	26.63	26.85	-22	10,356	-0.21%
2021/03/22	24	27.09	5	27.70	26.75	19	10,288	0.18%
2021/03/19	10	27.20	9	27.17	27.20	1	10,123	0.01%
2021/03/18	1	26.55	3	26.50	26.50	-2	9,739	-0.02%
2021/03/17	2	25.70	10	25.85	26.10	-8	9,588	-0.08%
2021/03/16	10.4	25.71	0	0.00	25.70	10.4	9,729	0.11%
2021/03/15	0	0.00	2	25.83	25.90	-2	9,881	-0.02%
2021/03/11	0	0.00	16	25.08	25.70	-16	9,966	-0.16%
2021/03/10	5	24.65	0	0.00	24.60	5	9,989	0.05%
2021/03/09	0	0.00	1.5	24.00	24.55	-1.5	10,186	-0.01%
2021/03/08	12	24.68	1	24.30	24.35	11	10,719	0.10%
2021/03/05	2	24.55	3	24.65	24.65	-1	11,068	-0.01%
2021/03/04	0	0.00	24	24.97	24.95	-24	11,414	-0.21%
2021/03/03	12	24.67	7	24.51	24.95	5	11,482	0.04%
2021/03/02	3.5	24.76	0	0.00	24.60	3.5	11,645	0.03%
2021/02/26	9	25.23	2	25.05	25.30	7	11,756	0.06%
2021/02/25	6	25.35	1	25.40	25.25	5	11,837	0.04%
2021/02/24	10	26.02	0	0.00	25.40	10	11,988	0.08%
2021/02/23	2	26.35	24	26.36	26.35	-22	11,981	-0.18%
2021/02/22	3	25.67	0	0.00	26.15	3	12,074	0.02%
2021/02/19	1	25.70	0	0.00	25.70	1	12,055	0.01%
2021/02/18	23	26.24	6	26.70	26.25	17	12,131	0.14%
2021/02/05	8	25.70	0	0.00	25.60	8	12,578	0.06%
2021/02/04	6	25.86	10	25.81	25.95	-4	12,680	-0.03%
2021/02/03	11	25.55	0	0.00	25.45	11	12,924	0.09%
2021/02/02	11	25.70	13	25.75	25.45	-2	13,386	-0.01%
2021/01/29	0	0.00	1	25.00	25.15	-1	14,806	-0.01%
2021/01/27	0	0.00	2	24.90	24.85	-2	15,139	-0.01%
2021/01/25	0	0.00	42	24.30	24.85	-42	15,185	-0.28%
2021/01/22	0	0.00	25	23.70	23.95	-25	15,139	-0.17%
2021/01/21	22	23.27	6.6	23.54	23.35	15.4	15,182	0.10%
2021/01/20	0	0.00	1	24.00	23.05	-1	15,175	-0.01%
2021/01/19	21.5	23.85	12	24.09	23.80	9.5	15,085	0.06%
2021/01/18	1	23.40	1	23.40	23.75	0	15,108	0.00%
2021/01/15	21	24.05	36	24.59	24.05	-15	15,123	-0.10%
2021/01/14	35.2	23.91	55	24.01	24.80	-19.8	15,096	-0.13%
2021/01/12	0	0.00	1	25.15	24.75	-1	15,234	-0.01%
2021/01/11	57	24.61	15	25.07	25.20	42	15,393	0.27%
2021/01/08	2	24.18	10	23.96	23.90	-8	15,538	-0.05%
2021/01/07	20	24.04	10	24.40	24.30	10	15,576	0.06%
2021/01/06	31.2	25.21	0.3	25.15	24.45	31	15,510	0.20%
2021/01/05	47.2	25.96	384	26.08	25.75	-336.8	15,273	-2.21%	大賣/鉅額交易
2021/01/04	119	28.02	109	28.47	27.80	10	14,962	0.07%	大買/大賣/
2020/12/31	33	27.30	38.8	27.65	27.50	-5.8	14,568	-0.04%
2020/12/30	4	26.16	153	26.15	26.10	-149	14,136	-1.05%	大賣/鉅額交易
2020/12/29	13	25.95	1	26.35	25.90	12	14,326	0.08%
2020/12/28	1	26.05	12	26.06	26.10	-11	14,586	-0.08%
2020/12/25	0	0.00	9.2	25.52	25.40	-9.2	14,543	-0.06%
2020/12/24	1	25.60	0	0.00	25.45	1	14,607	0.01%
2020/12/23	11	24.95	14	25.03	25.45	-3	14,752	-0.02%
2020/12/22	1	24.65	0	0.00	24.65	1	15,000	0.01%
2020/12/21	1.1	25.18	0	0.00	25.20	1.1	15,175	0.01%
2020/12/18	5	25.26	1	25.25	25.25	4	15,504	0.03%
2020/12/16	1	25.85	1	25.90	25.70	0	15,755	0.00%
2020/12/15	2	25.60	1	26.10	25.30	1	15,938	0.01%
2020/12/14	1	25.65	0	0.00	25.45	1	16,493	0.01%
2020/12/11	8	25.34	1	25.65	25.35	7	17,086	0.04%
2020/12/10	8	26.44	4	26.84	26.20	4	17,026	0.02%
2020/12/09	6	26.66	3	26.72	26.80	3	16,917	0.02%
2020/12/08	21	26.40	0	0.00	26.30	21	16,901	0.12%
2020/12/07	4	25.98	10	25.93	25.75	-6	17,114	-0.04%
2020/12/04	7	25.93	4	25.75	25.65	3	17,178	0.02%
2020/12/03	1	26.05	1	25.90	25.90	0	17,163	0.00%
2020/12/02	27	26.07	27	26.12	25.90	0	17,221	0.00%
2020/12/01	66	26.43	9	27.34	27.40	57	16,952	0.34%
2020/11/30	115	26.15	16	26.83	26.45	99	16,989	0.58%	大買/
2020/11/27	101	25.98	2	25.98	26.00	99	16,838	0.59%	大買/
2020/11/26	3	26.17	4	26.04	25.95	-1	16,774	-0.01%
2020/11/25	4	25.78	0	0.00	25.90	4	16,702	0.02%
2020/11/24	6	25.75	7	25.89	25.45	-1	16,736	-0.01%
2020/11/23	17	25.90	10	25.90	25.90	7	16,634	0.04%
2020/11/20	6	25.80	37	25.86	25.90	-31	16,545	-0.19%
2020/11/19	1	25.55	0	0.00	25.60	1	16,404	0.01%
2020/11/18	13	25.59	0	0.00	25.55	13	16,242	0.08%
2020/11/17	24	25.60	1	25.55	25.50	23	16,190	0.14%
2020/11/16	104	25.42	18	25.35	25.40	86	16,241	0.53%	大買/
2020/11/13	43	25.94	18	26.10	25.40	25	16,136	0.15%
2020/11/12	4.3	25.44	26	25.33	25.55	-21.7	15,588	-0.14%
2020/11/11	8	25.47	39	25.51	25.80	-31	15,443	-0.20%
2020/11/10	134	25.51	42	25.33	25.65	92	15,136	0.61%	大買/
2020/11/09	32	25.20	52	24.83	25.45	-20	14,738	-0.14%
2020/11/06	25	24.20	3	24.38	24.05	22	13,787	0.16%
2020/11/05	33	23.91	0	0.00	23.80	33	13,374	0.25%
2020/11/04	4	24.03	11	23.80	24.15	-7	13,225	-0.05%
2020/11/02	3	22.20	0	0.00	22.60	3	12,862	0.02%
2020/10/30	1	22.65	13	22.63	22.50	-12	12,787	-0.09%
2020/10/29	1	23.05	6	22.76	23.05	-5	12,790	-0.04%
2020/10/28	20	23.93	38	23.65	23.50	-18	12,706	-0.14%
2020/10/27	0	0.00	1	23.85	23.70	-1	12,616	-0.01%
2020/10/26	10	23.80	3	23.85	23.80	7	12,579	0.06%
2020/10/23	23	23.92	0	0.00	23.90	23	12,499	0.18%
2020/10/22	5	23.61	7	23.76	23.70	-2	12,426	-0.02%
2020/10/21	21	24.17	0	0.00	23.95	21	12,368	0.17%
2020/10/20	4	24.16	6	24.17	24.25	-2	12,191	-0.02%
2020/10/19	16	23.83	14	24.02	23.70	2	11,909	0.02%
2020/10/16	15	23.68	0	0.00	23.75	15	11,684	0.13%
2020/10/15	5	22.80	15	23.00	23.25	-10	11,341	-0.09%
2020/10/14	2	23.30	1	23.55	23.15	1	11,182	0.01%
2020/10/13	15	23.23	30	23.23	23.25	-15	11,078	-0.14%
2020/10/12	12	23.88	11	23.34	23.15	1	10,932	0.01%
2020/10/08	12	24.37	5	24.15	24.10	7	10,798	0.06%
2020/10/06	1	23.95	4.4	24.22	24.30	-3.4	9,940	-0.03%
2020/10/05	3	23.75	6	24.13	23.85	-3	9,677	-0.03%
2020/09/30	2	23.05	0	0.00	23.15	2	9,333	0.02%
2020/09/29	1	23.35	3	23.18	22.90	-2	9,299	-0.02%
2020/09/28	0	0.00	6	22.73	22.80	-6	9,225	-0.07%
2020/09/25	10	22.46	2	21.90	22.10	8	9,048	0.09%
2020/09/24	3	23.73	2	23.50	23.35	1	8,732	0.01%
2020/09/23	0	0.00	1	23.50	23.90	-1	8,482	-0.01%
2020/09/22	17	23.04	23	22.52	23.05	-6	8,076	-0.07%
2020/09/21	4	23.33	12	23.13	22.95	-8	7,808	-0.10%
2020/09/18	8	24.16	3.9	23.97	23.70	4.1	7,652	0.05%
2020/09/17	32.8	24.49	38	24.69	24.45	-5.2	7,420	-0.07%
2020/09/16	19	24.20	6	24.06	24.90	13	6,735	0.19%
2020/09/14	4	23.00	4	23.13	23.00	0	6,058	0.00%
2020/09/11	36	23.83	31	23.67	23.25	5	6,000	0.08%
2020/09/10	22	23.91	44	24.65	23.90	-22	5,929	-0.37%
2020/09/09	36	24.40	6	23.70	24.60	30	5,562	0.54%
2020/09/08	9	23.61	14	23.81	23.90	-5	5,395	-0.09%
2020/09/07	14	24.07	45	24.00	23.80	-31	5,279	-0.59%
2020/09/04	27	23.21	22	23.23	23.80	5	5,070	0.10%
2020/09/03	72	23.08	51.6	22.96	23.90	20.4	4,904	0.42%
2020/09/02	22	22.17	17	21.96	22.00	5	4,534	0.11%
2020/08/31	5	21.45	5	21.40	21.35	0	4,373	0.00%
2020/08/28	55	21.53	11	21.93	21.85	44	4,302	1.02%
2020/08/26	0	0.00	32.5	21.34	21.05	-32.5	4,081	-0.80%
2020/08/25	10	20.88	5	20.60	21.00	5	3,940	0.13%
2020/08/24	0	0.00	0	20.45	20.60	0	3,921	0.00%
2020/08/21	0	0.00	20	20.40	20.70	-20	3,915	-0.51%
2020/08/20	30	20.10	140	20.39	20.00	-110	3,870	-2.84%	大賣/鉅額交易
2020/08/19	75	21.00	38	20.69	20.55	37	3,703	1.00%
2020/08/18	20	20.65	27	20.49	20.45	-7	3,733	-0.19%
2020/08/17	0	0.00	30	20.72	20.75	-30	3,760	-0.80%
2020/08/14	10	20.55	3	20.40	20.70	7	3,770	0.19%
2020/08/13	35	20.97	0	0.00	20.45	35	3,770	0.93%
2020/08/12	120	20.95	47	20.94	21.35	73	3,641	2.00%	大買/
2020/08/11	0	0.00	10	20.15	20.15	-10	3,415	-0.29%
2020/08/07	0	0.00	12	20.48	20.85	-12	3,447	-0.35%
2020/08/06	10	20.20	10	20.20	20.20	0	3,382	0.00%
2020/08/05	0	0.00	101	20.49	20.30	-101	3,367	-3.00%	大賣/鉅額交易
2020/08/04	83	20.45	26	20.34	20.45	57	3,359	1.70%
2020/08/03	0	0.00	3	19.50	19.45	-3	3,277	-0.09%
2020/07/29	1	18.95	0	0.00	18.90	1	3,339	0.03%
2020/07/28	10	18.85	10	18.72	18.75	0	3,335	0.00%
2020/07/27	4	19.35	3	19.25	18.90	1	3,315	0.03%
2020/07/24	0	0.00	6	20.00	19.60	-6	3,295	-0.18%
2020/07/21	0	0.00	6.8	19.62	19.80	-6.8	3,277	-0.21%
2020/07/20	2	19.45	0	0.00	19.50	2	3,290	0.06%
2020/07/17	31	19.95	3	19.80	19.65	28	3,288	0.85%
2020/07/16	2	20.10	2	20.00	20.05	0	3,294	0.00%
2020/07/15	19	20.22	15	19.90	20.00	4	3,286	0.12%
2020/07/14	14	20.12	34	20.16	20.05	-20	3,130	-0.64%
2020/07/13	33	20.57	51	20.73	20.30	-18	3,099	-0.58%
2020/07/10	52	20.58	0	0.00	20.70	52	3,026	1.72%
2020/07/09	2	21.00	1	21.25	21.00	1	3,015	0.03%
2020/07/08	3	20.95	0	0.00	21.00	3	2,996	0.10%
2020/07/07	34	20.73	0	0.00	20.75	34	2,959	1.15%
2020/07/06	10	20.95	16	20.86	20.95	-6	2,942	-0.20%
2020/07/03	3	20.70	0	0.00	20.65	3	2,938	0.10%
2020/07/01	0	0.00	1	20.65	20.50	-1	2,947	-0.03%
2020/06/18	0	0.00	4	20.10	20.25	-4	2,864	-0.14%
2020/06/17	1	19.45	5	19.85	20.00	-4	2,800	-0.14%
2020/06/16	7	21.11	0	0.00	20.90	7	2,658	0.26%
2020/06/15	3	20.92	0	0.00	20.95	3	2,704	0.11%
2020/06/12	2	20.65	2	20.95	20.95	0	2,705	0.00%
2020/06/11	11	21.66	6	21.50	21.20	5	2,710	0.18%
2020/06/10	1	22.00	11	21.75	21.70	-10	2,663	-0.38%
2020/06/09	7	21.14	5	21.07	21.00	2	2,574	0.08%
2020/06/08	5	21.64	1	22.05	21.55	4	2,575	0.16%
2020/06/05	8	22.22	5	22.15	22.10	3	2,517	0.12%
2020/06/04	5	21.70	1	21.75	21.85	4	2,489	0.16%
2020/06/03	0	0.00	1	21.80	21.60	-1	2,464	-0.04%
2020/06/02	1	21.50	0	0.00	21.45	1	2,420	0.04%
2020/06/01	0	0.00	2	21.25	21.35	-2	2,400	-0.08%
2020/05/29	4	21.35	0	0.00	21.15	4	2,385	0.17%
2020/05/28	12	21.29	14	21.03	21.35	-2	2,354	-0.08%
2020/05/27	3	21.17	0	0.00	21.05	3	2,351	0.13%
2020/05/25	0	0.00	2	21.40	22.10	-2	2,320	-0.09%
2020/05/22	2	21.03	3	21.20	21.00	-1	2,187	-0.05%
2020/05/21	2	21.20	0	0.00	21.15	2	2,142	0.09%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/15	3	21.48	0	0.00	20.60	3	2,104	0.14%
2020/05/13	1	21.65	1	21.75	21.70	0	2,062	0.00%
2020/05/11	0	0.00	1	22.00	22.45	-1	2,102	-0.05%
2020/05/08	1	22.10	0	0.00	21.80	1	2,108	0.05%
2020/05/05	1	21.30	1	21.60	21.65	0	2,093	0.00%
2020/05/04	1	20.85	0	0.00	21.35	1	2,124	0.05%
2020/04/29	0	0.00	5	21.80	21.30	-5	2,186	-0.23%
2020/04/28	5	21.10	0	0.00	21.10	5	2,221	0.23%
2020/04/23	0	0.00	3	20.60	21.10	-3	2,272	-0.13%
2020/04/21	1	19.75	0	0.00	19.65	1	2,260	0.04%
2020/04/17	2	20.20	0	0.00	20.00	2	2,265	0.09%
2020/04/15	0	0.00	13	20.50	20.50	-13	2,290	-0.57%
2020/04/10	0	0.00	1	19.35	19.45	-1	2,347	-0.04%
2020/04/09	1	19.05	0	0.00	19.35	1	2,378	0.04%
2020/04/08	3	19.00	5	19.29	19.45	-2	2,387	-0.08%
2020/04/07	2	19.05	0	0.00	19.15	2	2,377	0.08%
2020/03/26	0	0.00	2	17.55	17.95	-2	2,495	-0.08%
2020/03/25	1	17.35	0	0.00	17.25	1	2,519	0.04%
2020/03/24	0	16.60	3	16.28	16.65	-3	2,570	-0.12%
2020/03/23	2	15.95	0	0.00	15.80	2	2,618	0.08%
2020/03/20	1	15.30	1	15.45	15.45	0	2,736	0.00%
2020/03/19	2	14.05	18	14.15	14.05	-16	2,891	-0.55%
2020/03/18	0	0.00	4	16.10	15.55	-4	2,878	-0.14%
2020/03/16	1	17.10	0	0.00	16.85	1	2,923	0.03%
2020/03/13	1	17.10	1	17.55	17.55	0	2,944	0.00%
2020/03/12	0	0.00	3	19.15	19.00	-3	2,900	-0.10%
2020/03/09	2	22.15	0	0.00	21.30	2	2,924	0.07%
2020/03/06	1	22.80	0	0.00	22.90	1	2,952	0.03%
2020/03/05	0	22.80	0	0.00	22.90	0	2,981	0.00%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/24	0	23.15	20	23.15	23.15	-20	3,028	-0.66%
2020/02/21	13	23.82	5	23.70	23.70	8	3,029	0.26%
2020/02/19	0	0.00	3	24.10	23.80	-3	3,057	-0.10%
2020/02/18	0	0.00	6	23.80	23.80	-6	3,088	-0.19%
2020/02/13	1	23.35	0	0.00	23.30	1	3,157	0.03%
2020/02/07	2	22.63	0	0.00	22.55	2	3,118	0.06%
2020/02/06	1	22.90	0	0.00	22.90	1	3,109	0.03%
2020/01/31	2	22.70	0	0.00	22.30	2	3,243	0.06%
2020/01/30	1	22.65	6	22.65	22.65	-5	3,218	-0.16%
2020/01/17	7	24.90	1	24.95	25.00	6	3,234	0.19%
2020/01/13	0	0.00	0.1	24.60	24.75	-0.1	3,387	0.00%
2020/01/09	1	24.50	0	0.00	24.25	1	3,406	0.03%
2020/01/08	2	24.25	0	0.00	24.10	2	3,403	0.06%
2020/01/07	1	24.65	20	24.72	24.70	-19	3,409	-0.56%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	6	25.61	0	0.00	25.35	6	3,384	0.18%
2019/12/31	1	25.55	0	0.00	25.75	1	3,367	0.03%
2019/12/30	2	25.60	0	0.00	25.70	2	3,381	0.06%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	0	0.00	2	26.53	26.40	-2	3,348	-0.06%
2019/12/25	10	26.30	10	26.30	26.30	0	3,349	0.00%
2019/12/24	3	25.93	0	0.00	25.90	3	3,364	0.09%
2019/12/23	6	26.68	5	26.40	26.35	1	3,361	0.03%
2019/12/20	10	26.93	0	0.00	26.70	10	3,396	0.29%
2019/12/19	0	0.00	10	27.15	27.10	-10	3,418	-0.29%
2019/12/18	0	0.00	5	26.90	27.15	-5	3,484	-0.14%
2019/12/17	6	27.03	1	27.65	27.15	5	3,500	0.14%
2019/12/16	7	27.35	12	26.91	27.65	-5	3,427	-0.15%
2019/12/13	1	26.25	6	26.42	26.20	-5	3,315	-0.15%
2019/12/12	5	26.75	47	26.46	26.45	-42	3,450	-1.22%
2019/12/09	2	26.20	1	26.45	26.20	1	4,135	0.02%
2019/12/06	0	0.00	12	26.25	26.30	-12	4,241	-0.28%
2019/12/05	1	25.80	0	0.00	25.90	1	4,252	0.02%
2019/12/03	0	0.00	10	25.75	25.65	-10	4,391	-0.23%
2019/11/29	0	0.00	5	25.65	25.50	-5	4,356	-0.11%
2019/11/27	10	25.50	0	0.00	25.50	10	4,459	0.22%
2019/11/22	0	0.00	5	25.14	24.90	-5	4,501	-0.11%
2019/11/20	0	0.00	2	25.10	25.05	-2	4,504	-0.04%
2019/11/15	3	24.73	0	0.00	24.90	3	4,498	0.07%
2019/11/13	5	24.15	0	0.00	24.15	5	4,439	0.11%
2019/11/12	0.2	24.45	0	0.00	24.50	0.2	4,442	0.00%
2019/11/11	1	24.25	0	0.00	24.20	1	4,479	0.02%
2019/11/08	1	24.55	0	0.00	24.55	1	4,500	0.02%
2019/11/07	18	25.08	0	0.00	24.80	18	4,542	0.40%
2019/11/06	4	25.54	0	0.00	25.30	4	4,643	0.09%
2019/11/05	1.1	25.65	1	25.70	25.65	0.1	4,657	0.00%
2019/11/01	0	0.00	1	25.65	25.75	-1	4,824	-0.02%
2019/10/31	0	0.00	1	25.90	25.80	-1	5,057	-0.02%
2019/10/30	8	26.34	4	26.53	26.10	4	5,079	0.08%
2019/10/29	0	0.00	2	25.85	25.55	-2	4,950	-0.04%
2019/10/28	26	25.55	2	25.75	25.65	24	4,956	0.48%
2019/10/25	12	25.40	9	25.62	25.45	3	4,963	0.06%
2019/10/24	3	25.35	3	25.40	25.50	0	4,996	0.00%
2019/10/23	1	25.65	6	25.69	25.65	-5	5,063	-0.10%
2019/10/22	3	25.10	0	0.00	24.85	3	4,964	0.06%
2019/10/21	1	24.70	0	0.00	24.80	1	5,117	0.02%
2019/10/18	2	24.93	1	24.95	24.90	1	5,152	0.02%
2019/10/17	2	24.78	0	0.00	24.85	2	5,167	0.04%
2019/10/16	3	25.10	0	0.00	25.05	3	5,232	0.06%
2019/10/15	10.5	24.94	4	25.00	25.20	6.5	5,367	0.12%
2019/10/14	0	0.00	5.5	24.50	24.45	-5.5	5,389	-0.10%
2019/10/09	1.8	24.30	0	0.00	24.30	1.8	5,502	0.03%
2019/10/07	1	25.10	0.9	25.00	25.00	0.2	5,779	0.00%
2019/09/27	6	25.21	0	0.00	25.10	6	5,829	0.10%
2019/09/26	1	25.35	0	0.00	25.45	1	5,832	0.02%
2019/09/25	1.1	25.64	8	25.45	25.45	-7	5,849	-0.12%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/23	4.1	26.51	18	26.18	26.60	-13.9	5,813	-0.24%
2019/09/10	20	22.98	1	23.05	22.90	19	5,691	0.33%
2019/09/09	9	23.41	10	23.53	23.35	-1	5,616	-0.02%
2019/09/06	6	23.39	5	23.60	23.20	1	5,552	0.02%
2019/09/05	23	23.83	0	0.00	23.50	23	5,488	0.42%
2019/09/03	23	24.64	38	24.75	24.40	-15	5,211	-0.29%
2019/09/02	22	23.69	46	23.82	23.95	-24	4,909	-0.49%
2019/08/30	19	23.66	26	23.52	23.15	-7	4,555	-0.15%
2019/08/29	13	23.76	37	23.71	23.70	-24	4,420	-0.54%
2019/08/28	16	23.53	1	23.65	23.55	15	4,331	0.35%
2019/08/27	7	22.94	3	23.10	23.20	4	4,238	0.09%
2019/08/26	2	22.18	5	22.30	22.30	-3	4,170	-0.07%
2019/08/22	14	22.69	0	0.00	22.50	14	4,120	0.34%
2019/08/21	21	23.00	3	22.98	23.00	18	4,083	0.44%
2019/08/19	0	0.00	7	22.71	22.60	-7	4,009	-0.17%
2019/08/16	1	22.25	15	22.31	22.50	-14	4,026	-0.35%
2019/08/15	1	21.30	0	0.00	21.65	1	3,967	0.03%
2019/08/08	4	21.29	0	0.00	21.10	4	3,956	0.10%
2019/08/07	5	21.82	3	21.90	21.40	2	3,912	0.05%
2019/08/06	3	21.42	0	0.00	21.80	3	3,924	0.08%
2019/08/05	2	21.88	9	21.93	21.90	-7	3,912	-0.18%
2019/08/02	6	22.07	6	22.09	22.05	0	3,940	0.00%
2019/08/01	3	22.48	1	22.30	22.55	2	3,984	0.05%
2019/07/31	1	21.95	1	22.30	22.30	0	3,992	0.00%
2019/07/30	20	22.57	2	22.50	22.25	18	3,983	0.45%
2019/07/29	1	23.40	1	23.60	23.40	0	3,941	0.00%
2019/07/26	0	0.00	26	23.45	23.45	-26	3,948	-0.66%
2019/07/25	30	23.78	4.5	23.67	23.65	25.5	3,956	0.65%
2019/07/24	22	23.71	18	23.60	24.25	4	3,865	0.10%
2019/07/23	5	22.98	10	23.25	22.95	-5	3,774	-0.13%
2019/07/22	10	23.00	8	23.30	22.90	2	3,960	0.05%
2019/07/19	9	23.06	0	0.00	22.95	9	4,039	0.22%
2019/07/17	16	23.55	23	23.65	23.40	-7	4,688	-0.15%
2019/07/16	20	23.80	17	23.75	23.70	3	4,783	0.06%
2019/07/15	1	23.10	11	23.40	23.15	-10	4,791	-0.21%
2019/07/12	41	23.96	29	23.62	23.45	12	4,794	0.25%
2019/07/11	7	23.23	5	23.30	23.20	2	4,648	0.04%
2019/07/10	12	23.00	10	23.10	23.15	2	4,748	0.04%
2019/07/09	3	22.98	5	22.85	22.85	-2	4,746	-0.04%
2019/07/08	4	23.50	1	23.50	23.35	3	4,700	0.06%
2019/07/05	0	0.00	1	23.05	23.00	-1	4,630	-0.02%
2019/07/04	1	23.10	1	22.95	23.05	0	4,676	0.00%
2019/07/03	1	22.95	8	22.58	22.90	-7	4,666	-0.15%
2019/07/02	10	21.52	36	21.63	21.75	-26	4,575	-0.57%
2019/07/01	2	21.25	17	21.25	21.40	-15	4,704	-0.32%
2019/06/28	4	21.19	2	21.00	21.10	2	4,706	0.04%
2019/06/27	15	20.93	5.6	21.04	21.05	9.4	4,786	0.20%
2019/06/26	9	20.83	0	0.00	20.80	9	4,809	0.19%
2019/06/25	16	20.83	2	21.38	20.85	14	4,893	0.29%
2019/06/24	2	20.88	2	20.98	21.20	0	4,932	0.00%
2019/06/21	1	21.35	1	21.20	21.00	0	5,019	0.00%
2019/06/20	5	21.20	28	21.34	21.50	-23	5,111	-0.45%
2019/06/19	7	20.72	5	20.75	20.75	2	5,264	0.04%
2019/06/14	23	21.06	0	0.00	20.90	23	6,281	0.37%
2019/06/13	2	21.40	0	0.00	21.05	2	7,389	0.03%
2019/06/12	10	21.40	0	0.00	21.30	10	8,239	0.12%
2019/06/10	2	20.50	15	20.70	21.00	-13	8,469	-0.15%
2019/06/06	3	20.40	1	20.35	20.40	2	8,621	0.02%
2019/06/05	1	20.40	6	20.54	20.40	-5	8,808	-0.06%
2019/06/04	4	20.36	0	0.00	20.35	4	9,029	0.04%
2019/06/03	11	20.40	0	0.00	20.35	11	9,770	0.11%
2019/05/31	1	20.85	10	21.00	20.85	-9	10,108	-0.09%
2019/05/30	3	20.37	18	20.52	20.65	-15	10,178	-0.15%
2019/05/29	5	20.30	0	0.00	20.20	5	10,199	0.05%
2019/05/28	11	20.11	17	20.45	20.60	-6	10,248	-0.06%
2019/05/27	8	19.98	0	0.00	20.00	8	10,342	0.08%
2019/05/24	10	20.15	10	20.10	20.00	0	10,419	0.00%
2019/05/23	15	20.09	7	20.30	19.90	8	10,535	0.08%
2019/05/22	0	0.00	11	20.94	20.80	-11	10,538	-0.10%
2019/05/21	0	0.00	23	20.38	20.75	-23	10,665	-0.22%
2019/05/20	1	20.80	0	0.00	20.50	1	10,844	0.01%
2019/05/17	43	21.17	10	21.15	20.80	33	10,943	0.30%
2019/05/16	5	21.14	13	21.46	21.10	-8	10,957	-0.07%
2019/05/15	0	0.00	9	21.46	21.45	-9	11,036	-0.08%
2019/05/14	17	20.45	10	20.85	21.05	7	11,076	0.06%
2019/05/13	16	21.06	3	21.58	20.70	13	11,118	0.12%
2019/05/09	40	21.95	40	21.89	21.70	0	11,106	0.00%
2019/05/07	2	22.90	10	22.49	22.90	-8	11,004	-0.07%
2019/05/06	15	22.18	5	22.35	22.10	10	10,964	0.09%
2019/04/30	3	23.02	3	23.10	23.25	0	10,844	0.00%
2019/04/29	1	22.80	5	22.91	22.65	-4	10,834	-0.04%
2019/04/26	6	23.58	8	23.61	23.45	-2	10,683	-0.02%
2019/04/25	41	25.39	43	25.29	25.30	-2	10,454	-0.02%
2019/04/24	23	26.57	19	26.59	25.85	4	10,328	0.04%
2019/04/23	1	24.25	20	24.60	25.15	-19	9,749	-0.19%
2019/04/19	0	0.00	2	23.95	24.10	-2	9,488	-0.02%
2019/04/17	5	23.60	2	23.60	23.60	3	9,701	0.03%
2019/04/16	3	23.90	7	23.86	23.85	-4	9,671	-0.04%
2019/04/15	2	23.25	0	0.00	23.35	2	9,544	0.02%
2019/04/12	2	23.20	0	0.00	23.15	2	9,542	0.02%
2019/04/11	6	23.49	2	23.60	23.35	4	9,531	0.04%
2019/04/10	6	23.93	3	23.95	23.95	3	9,526	0.03%
2019/04/09	3	23.58	0	0.00	23.30	3	9,579	0.03%
2019/04/08	6	23.83	12	23.80	23.70	-6	9,531	-0.06%
2019/04/03	23	24.45	28	24.76	24.35	-5	9,454	-0.05%
2019/04/02	0	0.00	1	24.05	24.10	-1	9,268	-0.01%
2019/04/01	20	24.08	9	24.10	23.85	11	9,195	0.12%
2019/03/29	5	23.80	5	23.75	23.75	0	9,083	0.00%
2019/03/28	4	23.50	6	23.22	23.70	-2	9,061	-0.02%
2019/03/26	5	23.55	7	23.55	23.55	-2	9,030	-0.02%
2019/03/25	15	23.02	18	22.94	23.70	-3	8,942	-0.03%
2019/03/22	0	0.00	1	23.75	23.10	-1	8,807	-0.01%
2019/03/21	5	24.00	3	23.90	24.00	2	8,612	0.02%
2019/03/20	10	24.77	8	24.95	24.55	2	8,364	0.02%
2019/03/19	15	24.36	15	24.40	24.70	0	8,141	0.00%
2019/03/18	36	24.21	26	24.29	24.75	10	7,746	0.13%
2019/03/15	211	23.22	267	23.05	23.25	-56	6,665	-0.84%	大買/大賣/
2019/03/14	10	20.90	21	21.19	21.15	-11	5,864	-0.19%
2019/03/13	1	21.25	8	21.38	21.30	-7	5,798	-0.12%
2019/03/12	17	20.68	26	20.92	21.00	-9	5,685	-0.16%
2019/03/11	6	20.23	0	0.00	20.25	6	5,692	0.11%
2019/03/08	20	20.99	10	21.25	20.85	10	5,653	0.18%
2019/03/07	32	22.53	44	22.17	21.20	-12	5,612	-0.21%
2019/03/06	17	21.37	62	21.46	21.65	-45	4,922	-0.91%
2019/03/05	5	20.35	0	0.00	20.75	5	4,628	0.11%
2019/03/04	5	20.10	1	20.15	20.15	4	4,617	0.09%
2019/02/27	5	20.15	5	20.20	20.30	0	4,625	0.00%
2019/02/26	10	20.25	0	0.00	20.30	10	4,604	0.22%
2019/02/25	35	20.71	50	20.37	20.30	-15	4,583	-0.33%
2019/02/22	3	20.60	50	20.69	20.70	-47	4,533	-1.04%
2019/02/21	50	20.65	0	0.00	20.65	50	4,415	1.13%
2019/02/20	21	20.58	4	20.38	20.60	17	4,389	0.39%
2019/02/19	2	20.38	16	20.44	20.40	-14	4,310	-0.32%
2019/02/18	20	19.43	0	0.00	19.85	20	4,147	0.48%
2019/02/14	2	19.35	13	19.44	19.30	-11	4,159	-0.26%
2019/02/13	12	19.05	0	0.00	19.05	12	4,085	0.29%
2019/02/12	0	0.00	1	19.00	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	9	18.67	18.75	-9	4,007	-0.22%
2019/01/29	2	18.20	0	0.00	18.25	2	3,989	0.05%
2019/01/28	3	18.40	0	0.00	18.40	3	4,007	0.07%
2019/01/25	1	18.35	0	0.00	18.35	1	4,066	0.02%
2019/01/24	0	0.00	6	18.43	18.30	-6	4,161	-0.14%
2019/01/22	3	18.37	2	18.55	18.20	1	4,305	0.02%
2019/01/21	25	18.56	24	18.62	18.70	1	4,434	0.02%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	3	18.07	0	0.00	18.00	3	4,714	0.06%
2019/01/16	4	18.25	2	18.35	18.25	2	4,755	0.04%
2019/01/15	1	18.05	0	0.00	18.05	1	4,788	0.02%
2019/01/14	1	18.05	10	18.10	18.05	-9	4,824	-0.19%
2019/01/11	2	18.33	1	18.30	18.30	1	4,949	0.02%
2019/01/10	11	18.35	0	0.00	18.35	11	4,959	0.22%
2019/01/09	0	0.00	2	18.58	18.85	-2	4,820	-0.04%
2019/01/07	0	0.00	1	17.90	17.85	-1	4,930	-0.02%
2019/01/04	1	17.50	0	0.00	17.50	1	5,057	0.02%
2019/01/03	1	18.00	0	0.00	17.80	1	5,137	0.02%
2019/01/02	1	17.85	1	18.25	18.25	0	5,324	0.00%
2018/12/28	2	18.35	2	18.15	18.15	0	5,291	0.00%
2018/12/27	0	0.00	2	18.00	18.00	-2	5,234	-0.04%
2018/12/26	2	17.58	2	17.90	17.70	0	5,199	0.00%
2018/12/21	0	0.00	10	17.50	17.60	-10	5,425	-0.18%
2018/12/20	1	17.75	3	17.67	17.70	-2	5,493	-0.04%
2018/12/19	0	0.00	3	18.30	18.25	-3	5,627	-0.05%
2018/12/14	1	18.15	0	0.00	18.15	1	5,789	0.02%
2018/12/13	1	18.45	2	18.50	18.45	-1	5,866	-0.02%
2018/12/12	5	18.61	3	18.48	18.95	2	5,877	0.03%
2018/12/11	0	0.00	2	17.70	17.65	-2	5,783	-0.03%
2018/12/06	1	17.65	2	18.38	17.60	-1	6,141	-0.02%
2018/12/05	1	18.45	0	0.00	18.45	1	6,429	0.02%
2018/12/04	5	19.75	10	19.60	19.05	-5	6,520	-0.08%
2018/12/03	10	19.20	0	0.00	19.30	10	6,460	0.15%
2018/11/30	0	0.00	6	19.03	18.65	-6	6,410	-0.09%
2018/11/29	1	17.95	8	18.19	18.05	-7	6,318	-0.11%
2018/11/27	5	17.60	0	0.00	17.60	5	6,276	0.08%
2018/11/26	0	0.00	3	17.15	17.45	-3	6,243	-0.05%
2018/11/23	3	16.85	0	0.00	16.95	3	6,268	0.05%
2018/11/22	10	17.58	6	17.45	17.25	4	6,360	0.06%
2018/11/21	1	17.20	0	0.00	17.30	1	6,442	0.02%
2018/11/20	0	0.00	1	17.20	17.05	-1	6,458	-0.02%
2018/11/16	0	0.00	2	17.08	16.95	-2	6,486	-0.03%
2018/11/15	1	16.75	1	16.80	16.85	0	6,457	0.00%
2018/11/14	0	0.00	2	17.10	17.00	-2	6,473	-0.03%
2018/11/13	4	16.40	0	0.00	16.70	4	6,541	0.06%
2018/11/09	0	0.00	2	16.70	16.90	-2	6,873	-0.03%
2018/11/08	0	0.00	5	16.85	16.65	-5	6,995	-0.07%
2018/11/02	6	16.64	0	0.00	16.35	6	7,498	0.08%
2018/11/01	6	16.41	10	16.40	16.40	-4	7,540	-0.05%
2018/10/30	0	0.00	2	15.00	14.95	-2	7,590	-0.03%
2018/10/29	10	15.00	1	15.40	15.35	9	7,595	0.12%
2018/10/26	5	15.71	18	15.54	15.60	-13	7,951	-0.16%
2018/10/25	11	14.62	13	14.74	14.40	-2	7,877	-0.03%
2018/10/24	3	15.83	7	15.50	15.60	-4	7,892	-0.05%
2018/10/23	5	16.10	0	0.00	15.90	5	8,105	0.06%
2018/10/22	5	16.20	5	16.42	16.60	0	8,737	0.00%
2018/10/19	12	16.34	0	0.00	16.35	12	8,881	0.14%
2018/10/18	1.2	16.32	10	16.15	16.35	-8.8	8,793	-0.10%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/12	0	0.00	2	16.63	16.90	-2	9,365	-0.02%
2018/10/11	8	17.11	1	17.30	17.10	7	9,529	0.07%
2018/10/09	12	20.14	37	19.43	19.00	-25	9,615	-0.26%
2018/10/08	6	20.72	3	20.65	20.75	3	9,751	0.03%
2018/10/05	3	20.65	8	20.96	20.85	-5	10,078	-0.05%
2018/10/04	3	22.30	3	22.40	22.20	0	10,193	0.00%
2018/10/03	5	22.50	0	0.00	22.30	5	10,566	0.05%
2018/10/02	0	0.00	5	22.45	22.35	-5	10,690	-0.05%
2018/10/01	1	22.95	0	0.00	23.00	1	10,939	0.01%
2018/09/28	9	22.93	0	0.00	22.80	9	11,295	0.08%
2018/09/26	10	22.70	22	22.40	22.40	-12	11,747	-0.10%
2018/09/25	2	22.00	1	21.75	22.40	1	11,930	0.01%
2018/09/21	0	0.00	1	21.30	21.35	-1	12,137	-0.01%
2018/09/20	1	21.45	0	0.00	21.00	1	12,721	0.01%
2018/09/18	1	21.55	1	21.20	21.25	0	13,358	0.00%
2018/09/17	3	21.07	3	21.15	21.30	0	13,956	0.00%
2018/09/12	3	20.57	0	0.00	20.40	3	17,880	0.02%
2018/09/11	15	20.99	5	20.80	21.25	10	18,847	0.05%
2018/09/10	0	0.00	10	20.51	20.85	-10	19,986	-0.05%
2018/09/06	11	23.25	10	23.15	22.95	1	20,458	0.00%
2018/09/05	10	22.75	12	23.03	22.95	-2	20,773	-0.01%
2018/09/04	6	22.43	16	22.57	22.60	-10	20,969	-0.05%
2018/09/03	10	22.64	10	22.35	22.25	0	21,380	0.00%
2018/08/30	13	23.33	2	22.85	22.85	11	22,077	0.05%
2018/08/28	0	0.00	3	23.03	22.70	-3	22,516	-0.01%
2018/08/27	3	22.42	0	0.00	22.50	3	22,837	0.01%
2018/08/24	1	22.45	5	22.46	22.45	-4	23,645	-0.02%
2018/08/23	0.2	22.10	3	22.20	22.05	-2.8	24,241	-0.01%
2018/08/22	0	0.00	10	22.05	22.05	-10	24,375	-0.04%
2018/08/21	14	22.13	1	22.30	22.20	13	24,402	0.05%
2018/08/20	0	0.00	3	22.60	22.00	-3	24,419	-0.01%
2018/08/17	7	22.49	2	22.30	22.25	5	24,401	0.02%
2018/08/16	2	22.63	0	0.00	22.35	2	24,380	0.01%
2018/08/15	0	0.00	2	21.65	21.75	-2	24,083	-0.01%
2018/08/14	5	22.75	0	0.00	22.55	5	23,947	0.02%
2018/08/13	7	22.66	0	0.00	22.40	7	23,859	0.03%
2018/08/10	3	24.95	3	24.97	24.50	0	23,631	0.00%
2018/08/09	4	24.74	9	24.72	24.50	-5	23,490	-0.02%
2018/08/08	1	25.10	4	25.50	25.10	-3	23,518	-0.01%
2018/08/07	20	25.52	8	25.55	25.20	12	23,422	0.05%
2018/08/06	5	26.40	18	26.35	26.30	-13	23,274	-0.06%
2018/08/03	7	26.21	1	26.25	26.10	6	23,219	0.03%
2018/08/02	29	26.79	16	26.96	26.00	13	23,130	0.06%
2018/08/01	2	26.28	0	0.00	26.40	2	22,657	0.01%
2018/07/31	4	26.31	4	26.46	26.50	0	22,500	0.00%
2018/07/30	18	26.42	7	26.32	26.15	11	22,424	0.05%
2018/07/27	37	26.65	46	26.20	26.85	-9	22,151	-0.04%
2018/07/26	7	25.53	34	25.51	25.45	-27	21,477	-0.13%
2018/07/25	21	24.98	7	25.19	24.95	14	21,285	0.07%
2018/07/24	17	24.96	6	24.98	25.00	11	21,245	0.05%
2018/07/23	36	25.21	51	25.36	24.60	-15	21,176	-0.07%
2018/07/20	32	25.89	19	25.85	25.85	13	20,869	0.06%
2018/07/19	25	26.80	30	27.08	27.10	-5	20,670	-0.02%
2018/07/18	22	26.74	28	26.72	26.50	-6	20,395	-0.03%
2018/07/17	47	27.34	67	27.11	26.65	-20	20,214	-0.10%
2018/07/16	55	27.55	15	27.71	27.50	40	20,095	0.20%
2018/07/13	11.2	27.72	36	27.81	27.40	-24.8	19,820	-0.13%
2018/07/12	12.2	27.12	73	26.91	26.85	-60.8	19,498	-0.31%
2018/07/11	39	27.27	15	27.39	27.00	24	19,339	0.12%
2018/07/10	8	26.89	10	26.73	27.00	-2	18,959	-0.01%
2018/07/09	9	27.29	15	27.09	27.20	-6	18,764	-0.03%
2018/07/06	101	26.39	113	26.53	26.30	-12	18,472	-0.06%	大買/大賣/
2018/07/05	134	26.94	172	26.85	25.90	-38	18,151	-0.21%	大買/大賣/
2018/07/04	75	27.97	101	28.28	27.60	-26	17,948	-0.14%	大賣/
2018/07/03	139	28.14	46	28.82	27.70	93	17,621	0.53%	大買/
2018/07/02	62	28.85	9	29.40	28.45	53	17,320	0.31%
2018/06/29	49	29.76	203	28.71	29.40	-154	17,004	-0.91%	大賣/鉅額交易
2018/06/28	150	28.98	131	28.44	28.75	19	16,361	0.12%	大買/大賣/
2018/06/27	153	30.38	132	30.80	29.80	21	16,090	0.13%	大買/大賣/
2018/06/26	156	29.64	71	30.03	29.80	85	15,756	0.54%	大買/
2018/06/25	192	31.81	49	31.92	30.85	143	15,136	0.94%	大買/鉅額交易
2018/06/22	146	34.02	100	34.47	33.25	46	14,312	0.32%	大買/
2018/06/21	45	32.72	118.8	32.92	33.40	-73.8	12,210	-0.60%	大賣/
2018/06/20	140	31.76	87	31.89	30.40	53	11,036	0.48%	大買/
2018/06/19	72	32.00	97.3	32.35	32.35	-25.3	9,988	-0.25%
2018/06/15	54	29.00	45	29.25	30.45	9	8,619	0.10%
2018/06/14	5	27.90	1	27.85	27.70	4	8,117	0.05%
2018/06/13	51	28.79	70	28.87	28.30	-19	8,003	-0.24%
2018/06/12	22	27.68	21	27.66	27.75	1	7,649	0.01%
2018/06/11	60.2	29.26	24	29.51	28.85	36.2	7,406	0.49%
2018/06/08	19	28.26	18.6	28.16	28.55	0.4	7,046	0.01%
2018/06/07	12	27.02	5	27.33	27.00	7	6,556	0.11%
2018/06/06	4	27.05	12	27.10	27.45	-8	6,469	-0.12%
2018/06/05	11	27.31	15	27.56	27.30	-4	6,305	-0.06%
2018/06/04	7	27.29	20	27.61	26.65	-13	6,121	-0.21%
2018/06/01	78	27.08	148	27.13	26.85	-70	5,703	-1.23%	大賣/
2018/05/31	52	25.50	96.2	24.68	25.60	-44.2	4,897	-0.90%
2018/05/30	12	23.78	34	23.39	23.30	-22	4,319	-0.51%
2018/05/29	21	23.05	10	23.50	23.05	11	4,252	0.26%
2018/05/28	12	22.87	13	23.16	23.10	-1	4,333	-0.02%
2018/05/25	2	22.73	42	22.93	22.90	-40	4,493	-0.89%
2018/05/24	0	0.00	80	22.39	22.55	-80	4,402	-1.82%
2018/05/23	10	22.08	0	0.00	22.05	10	4,397	0.23%
2018/05/22	70	22.13	0	0.00	22.05	70	4,458	1.57%
2018/05/21	20	22.13	20	22.30	22.25	0	4,496	0.00%
2018/05/17	6	22.42	0	0.00	22.25	6	4,561	0.13%
2018/05/16	20	22.78	8	22.79	22.75	12	4,561	0.26%
2018/05/15	3	22.05	0.2	22.20	22.35	2.8	4,472	0.06%
2018/05/11	5	21.95	68	22.06	21.85	-63	4,560	-1.38%
2018/05/10	30	21.97	0	0.00	21.90	30	4,590	0.65%
2018/05/09	30	21.87	4	21.90	21.80	26	4,630	0.56%
2018/05/08	10	22.23	0	0.00	22.10	10	4,632	0.22%
2018/05/07	18	22.23	42	22.34	22.35	-24	4,667	-0.51%
2018/05/04	8	22.15	0	0.00	22.20	8	4,662	0.17%
2018/05/03	15	22.28	51	22.36	22.40	-36	4,685	-0.77%
2018/05/02	8	22.14	0	0.00	22.15	8	4,755	0.17%
2018/04/30	2	22.00	0	0.00	22.10	2	4,789	0.04%
2018/04/27	15	22.13	1	22.10	22.05	14	4,875	0.29%
2018/04/25	30	22.34	5	22.20	22.35	25	5,028	0.50%
2018/04/24	15	22.39	4	22.58	22.40	11	5,308	0.21%
2018/04/23	25	23.18	20	23.00	22.85	5	5,385	0.09%
2018/04/20	1	23.40	10	23.35	23.55	-9	5,516	-0.16%
2018/04/19	0	0.00	53	23.00	23.30	-53	5,648	-0.94%
2018/04/18	24	22.60	4	22.65	22.50	20	5,700	0.35%
2018/04/17	15	22.27	0	0.00	22.00	15	5,675	0.26%
2018/04/16	2	22.75	6	22.50	22.50	-4	5,651	-0.07%
2018/04/13	3	22.68	0	0.00	22.85	3	5,658	0.05%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/04/11	30	22.93	4	22.95	22.75	26	5,807	0.45%
2018/04/10	12	23.13	74	23.47	23.35	-62	5,975	-1.04%
2018/04/09	9	22.87	10	23.20	23.20	-1	5,937	-0.02%
2018/04/03	4	22.90	28	22.91	23.05	-24	5,902	-0.41%
2018/04/02	10	22.48	5	22.54	22.45	5	5,921	0.08%
2018/03/31	3	23.08	0	0.00	22.90	3	5,933	0.05%
2018/03/30	2	23.30	4	23.33	23.05	-2	6,017	-0.03%
2018/03/29	9	22.87	0	0.00	23.00	9	5,981	0.15%
2018/03/28	2	21.90	20	21.80	22.20	-18	5,851	-0.31%
2018/03/27	5	21.65	0	0.00	21.65	5	5,824	0.09%
2018/03/26	15	21.45	5	21.20	21.40	10	5,804	0.17%
2018/03/23	34	21.51	34	21.27	21.40	0	5,789	0.00%
2018/03/22	8	22.53	17	22.50	22.30	-9	5,800	-0.16%
2018/03/21	15	23.01	1	23.30	22.75	14	5,777	0.24%
2018/03/20	11	22.61	18	22.98	23.15	-7	5,721	-0.12%
2018/03/19	27	22.68	21	22.89	22.65	6	5,656	0.11%
2018/03/16	27	23.04	38	23.19	23.00	-11	5,682	-0.19%
2018/03/15	1	23.50	0	0.00	23.50	1	5,752	0.02%
2018/03/14	5	23.80	30	23.45	23.80	-25	5,802	-0.43%
2018/03/13	5	24.05	0	0.00	24.05	5	5,946	0.08%
2018/03/12	3	24.07	3	24.20	24.25	0	6,021	0.00%
2018/03/09	2	23.65	5	23.60	23.65	-3	6,071	-0.05%
2018/03/08	45	24.12	9	24.17	23.80	36	6,163	0.58%
2018/03/07	1	23.85	0	0.00	23.45	1	6,081	0.02%
2018/03/06	1	23.70	1	23.30	23.85	0	6,221	0.00%
2018/03/05	12	23.20	8	22.94	22.90	4	6,385	0.06%
2018/03/02	12	23.81	3	23.85	23.85	9	6,628	0.14%
2018/03/01	7	23.94	35	23.90	24.30	-28	6,814	-0.41%
2018/02/27	25	23.56	44	23.98	23.30	-19	7,022	-0.27%
2018/02/26	3	23.53	0	0.00	23.25	3	7,364	0.04%
2018/02/23	5	23.25	5	23.40	23.15	0	8,447	0.00%
2018/02/22	0	0.00	7	22.91	23.05	-7	8,718	-0.08%
2018/02/21	11	22.40	0	0.00	22.45	11	8,702	0.13%
2018/02/09	0	0.00	15	21.12	21.85	-15	8,696	-0.17%
2018/02/08	1	21.80	15	22.05	22.15	-14	8,781	-0.16%
2018/02/05	35	22.54	0	0.00	22.95	35	8,705	0.40%
2018/02/02	17	23.16	14	23.43	23.15	3	8,780	0.03%
2018/02/01	31	23.00	82	23.10	23.10	-51	8,940	-0.57%
2018/01/31	44	22.34	1	22.45	22.70	43	9,026	0.48%
2018/01/30	51	22.97	31	23.33	22.85	20	9,326	0.21%
2018/01/29	24	23.16	5	22.85	22.85	19	9,389	0.20%
2018/01/26	15	23.13	10	23.30	23.20	5	9,368	0.05%
2018/01/25	9	23.28	5	23.50	23.20	4	9,366	0.04%
2018/01/24	2	23.10	8	23.23	23.20	-6	9,370	-0.06%
2018/01/23	0	0.00	2	23.50	23.10	-2	9,438	-0.02%
2018/01/22	0	0.00	0.5	23.10	23.25	-0.5	9,375	-0.01%
2018/01/19	2	23.43	2	23.50	23.50	0	9,315	0.00%
2018/01/18	2	23.50	4	23.90	23.55	-2	9,269	-0.02%
2018/01/16	12	23.60	12	23.80	23.30	0	8,980	0.00%
2018/01/15	27	23.18	28	23.23	23.25	-1	8,829	-0.01%
2018/01/12	0	0.00	8.2	22.34	22.20	-8.2	8,657	-0.09%
2018/01/10	5	21.35	6	21.25	21.15	-1	8,606	-0.01%
2018/01/08	2	22.20	0	0.00	21.45	2	8,685	0.02%
2018/01/05	2	22.50	0	0.00	22.45	2	8,670	0.02%
2018/01/04	24	23.17	18.8	22.96	23.10	5.2	8,692	0.06%
2018/01/03	2	21.80	0	0.00	21.70	2	8,776	0.02%