台亞 (2340)-凱基-中壢券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	37.70	5	38.20	37.40	15	1,756	0.85%
2024/04/17	2	38.90	0	0.00	39.20	2	1,725	0.12%
2024/04/16	1.1	38.60	0	0.00	38.35	1.1	1,708	0.06%
2024/04/15	0	0.00	1	40.00	39.80	-1	1,686	-0.06%
2024/04/12	5	41.10	3	41.75	41.40	2	1,656	0.12%
2024/04/11	1	40.20	0	0.00	40.15	1	1,556	0.06%
2024/04/10	0	0.00	2	40.70	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	6	39.75	39.95	-6	1,564	-0.38%
2024/04/08	2	39.40	0	0.00	39.30	2	1,560	0.13%
2024/04/03	0	0.00	2	39.55	39.60	-2	1,567	-0.13%
2024/04/02	1	40.30	4.7	39.87	39.80	-3.7	1,571	-0.23%
2024/04/01	9	40.24	1	40.25	40.30	8	1,575	0.51%
2024/03/28	1	39.30	0	0.00	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	39.95	0	0.00	39.40	0	1,555	0.00%
2024/03/25	2	40.55	0	0.00	40.75	2	1,544	0.13%
2024/03/22	1	40.10	0	0.00	40.10	1	1,558	0.06%
2024/03/20	1	39.30	0	0.00	39.15	1	1,598	0.06%
2024/03/19	1	39.50	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	0.00	2	39.20	39.70	-2	1,625	-0.12%
2024/03/15	0.1	39.57	0	0.00	39.00	0.1	1,621	0.01%
2024/03/14	5	39.70	0	0.00	39.65	5	1,587	0.32%
2024/03/13	8	40.57	1	40.55	40.05	7	1,577	0.44%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	0	41.30	2	41.55	41.00	-2	1,562	-0.13%
2024/03/08	0	0.00	0.5	41.24	41.60	-0.5	1,574	-0.03%
2024/03/07	2	41.70	0	0.00	41.00	2	1,568	0.13%
2024/03/06	1	42.10	7	42.29	42.10	-6	1,551	-0.39%
2024/03/05	5	43.29	7	43.77	43.50	-2	1,578	-0.13%
2024/03/04	4	40.88	0	0.00	40.80	4	1,466	0.27%
2024/03/01	0.2	41.50	0	0.00	41.10	0.2	1,459	0.01%
2024/02/29	1.1	41.41	2	41.60	42.00	-0.9	1,466	-0.06%
2024/02/26	1	42.90	0	0.00	42.80	1	1,544	0.07%
2024/02/23	0	42.55	0	0.00	42.50	0	1,572	0.00%
2024/02/22	2.2	43.31	0	0.00	43.10	2.2	1,584	0.14%
2024/02/21	0.2	44.05	0	0.00	43.80	0.2	1,574	0.01%
2024/02/16	3	44.02	2	44.03	44.50	1	1,585	0.06%
2024/02/05	3	42.65	4	42.60	42.60	-1	1,595	-0.06%
2024/02/02	4	43.20	0	0.00	43.05	4	1,628	0.25%
2024/02/01	0.2	43.25	0	0.00	43.10	0.2	1,645	0.01%
2024/01/31	0	0.00	1	43.80	43.55	-1	1,653	-0.06%
2024/01/25	1.2	44.55	2	44.70	44.30	-0.8	1,715	-0.05%
2024/01/24	1	45.00	2	45.20	44.95	-1	1,747	-0.06%
2024/01/22	0	0.00	2	44.70	44.65	-2	1,844	-0.11%
2024/01/17	7	44.16	4	43.95	44.00	3	1,943	0.15%
2024/01/16	2	44.80	3	44.75	44.75	-1	1,946	-0.05%
2024/01/15	0	0.00	0	45.60	45.55	0	1,969	0.00%
2024/01/12	0.1	45.45	0	0.00	45.05	0.1	2,003	0.00%
2024/01/11	4	45.20	3	45.20	45.45	1	2,013	0.05%
2024/01/10	0	0.00	11	45.05	44.95	-11	2,103	-0.52%
2024/01/09	0	44.55	0	0.00	44.80	0	2,202	0.00%
2024/01/08	0	0.00	3	45.60	45.25	-3	2,237	-0.13%
2024/01/04	1	45.55	0	0.00	45.50	1	2,361	0.04%
2024/01/03	5	45.68	1	45.85	45.60	4	2,506	0.16%
2024/01/02	2	46.70	0	0.00	46.55	2	2,546	0.08%
2023/12/28	1	46.70	2.3	47.00	46.70	-1.3	2,645	-0.05%
2023/12/27	4	46.93	2	47.00	46.95	2	2,673	0.07%
2023/12/26	0	0.00	2	46.70	46.65	-2	2,685	-0.07%
2023/12/25	0	0.00	2	46.30	46.20	-2	2,711	-0.07%
2023/12/22	3	46.15	3	46.15	46.10	0	2,737	0.00%
2023/12/21	6	46.18	0	0.00	46.10	6	2,771	0.22%
2023/12/18	1	47.10	0	0.00	47.00	1	2,862	0.03%
2023/12/15	1	47.85	2	48.05	48.15	-1	2,913	-0.03%
2023/12/13	3	47.23	1	47.80	46.90	2	2,981	0.07%
2023/12/12	1	48.00	0	0.00	47.55	1	3,024	0.03%
2023/12/11	2	48.05	1	48.10	47.90	1	3,197	0.03%
2023/12/07	0	0.00	6	47.80	47.80	-6	3,479	-0.17%
2023/12/06	0	0.00	2	48.70	48.20	-2	3,529	-0.06%
2023/12/05	3	48.73	0	0.00	48.40	3	3,561	0.08%
2023/12/04	0	0.00	4	50.19	49.65	-4	3,588	-0.11%
2023/12/01	2.3	49.49	1	49.60	49.40	1.3	3,726	0.03%
2023/11/30	8	49.81	12	49.86	49.90	-4	3,894	-0.10%
2023/11/29	0	0.00	2	48.95	49.35	-2	3,954	-0.05%
2023/11/28	1	49.00	1	48.55	49.00	0	4,094	0.00%
2023/11/22	0	0.00	5	47.55	47.55	-5	4,312	-0.12%
2023/11/21	0	0.00	4	47.10	46.90	-4	4,302	-0.09%
2023/11/20	1	46.60	0	0.00	46.50	1	4,316	0.02%
2023/11/16	1	45.80	0	0.00	45.75	1	4,369	0.02%
2023/11/14	0	0.00	1	45.65	45.70	-1	4,420	-0.02%
2023/11/13	1	44.80	0	0.00	44.75	1	4,445	0.02%
2023/11/10	4.1	44.89	0	0.00	44.60	4.1	4,533	0.09%
2023/11/09	10.1	45.97	0	0.00	45.80	10.1	4,575	0.22%
2023/11/07	1	46.90	0	0.00	46.90	1	4,689	0.02%
2023/11/06	1	47.00	0.1	46.90	47.15	0.9	4,801	0.02%
2023/11/03	1	47.20	1	46.95	46.75	0	4,847	0.00%
2023/11/02	3	47.05	2	46.85	46.90	1	4,919	0.02%
2023/11/01	6	45.60	0	45.55	45.70	6	4,993	0.12%
2023/10/31	8	45.76	2	44.88	44.80	6	5,042	0.12%
2023/10/30	1	46.90	0	0.00	46.90	1	5,120	0.02%
2023/10/27	4	47.93	4	47.55	47.25	0	5,187	0.00%
2023/10/26	4	48.45	0	0.00	48.10	4	5,322	0.08%
2023/10/25	2	49.70	0	0.00	49.50	2	5,425	0.04%
2023/10/24	0	0.00	2	49.08	49.40	-2	5,755	-0.03%
2023/10/23	1	49.25	1	48.50	48.50	0	6,152	0.00%
2023/10/20	1.1	47.35	0	0.00	47.45	1.1	6,321	0.02%
2023/10/19	4	48.16	3	48.15	48.40	1	6,424	0.02%
2023/10/18	3	48.82	0	0.00	48.20	3	6,550	0.05%
2023/10/17	0	0.00	1	49.60	49.30	-1	6,596	-0.02%
2023/10/16	1	48.40	1	49.05	48.30	0	6,794	0.00%
2023/10/13	0	0.00	2	49.60	49.80	-2	7,357	-0.03%
2023/10/12	3	49.50	8.8	49.92	50.40	-5.8	8,013	-0.07%
2023/10/11	2	49.60	6	50.08	49.20	-4	8,379	-0.05%
2023/10/06	0	0.00	2	49.38	49.10	-2	8,543	-0.02%
2023/10/05	2	48.48	6	48.71	48.90	-4	8,766	-0.05%
2023/10/04	3	47.05	0	0.00	47.30	3	10,054	0.03%
2023/10/03	1	48.00	1	48.80	47.70	0	10,473	0.00%
2023/10/02	2	48.03	6	48.13	48.15	-4	11,155	-0.04%
2023/09/26	3.3	47.80	1	48.30	47.30	2.3	12,442	0.02%
2023/09/25	4	49.13	1	48.65	48.60	3	12,575	0.02%
2023/09/22	1	47.55	0	0.00	47.80	1	12,658	0.01%
2023/09/21	2	47.28	0	0.00	47.15	2	12,811	0.02%
2023/09/20	4	47.60	4.2	47.77	47.30	-0.2	13,091	0.00%
2023/09/19	5	48.84	22	49.40	48.30	-17	13,853	-0.12%
2023/09/18	22	50.19	0	0.00	50.00	22	14,751	0.15%
2023/09/15	1	51.30	0	0.00	50.40	1	15,108	0.01%
2023/09/14	3	49.57	19	51.14	51.40	-16	15,231	-0.11%
2023/09/13	11	50.40	17	50.69	49.60	-6	15,111	-0.04%
2023/09/12	1	50.00	3	49.80	50.00	-2	14,922	-0.01%
2023/09/11	1	48.90	0	0.00	48.90	1	14,856	0.01%
2023/09/08	1	49.00	0	0.00	49.10	1	14,827	0.01%
2023/09/07	9	49.78	7	49.69	49.45	2	14,814	0.01%
2023/09/06	15	51.03	8	50.54	50.50	7	14,803	0.05%
2023/09/05	7	50.71	10	50.50	51.00	-3	14,632	-0.02%
2023/09/04	8	48.31	3	48.05	48.10	5	14,442	0.03%
2023/09/01	12	50.28	13	50.92	50.20	-1	14,339	-0.01%
2023/08/31	0	0.00	4	48.61	49.05	-4	14,215	-0.03%
2023/08/30	3	49.50	11	49.60	49.20	-8	14,254	-0.06%
2023/08/29	16	49.35	6	49.08	49.60	10	14,161	0.07%
2023/08/28	0	0.00	1	46.95	46.80	-1	13,961	-0.01%
2023/08/25	0	0.00	1	48.45	48.05	-1	13,914	-0.01%
2023/08/24	1	48.60	0	0.00	48.25	1	13,895	0.01%
2023/08/22	1	47.60	1	48.60	47.60	0	13,827	0.00%
2023/08/18	0	0.00	2	48.25	48.10	-2	13,768	-0.01%
2023/08/17	5	48.94	30	48.80	49.35	-25	13,716	-0.18%
2023/08/16	24	48.52	7	48.74	48.65	17	13,666	0.12%
2023/08/15	1	49.00	2.4	48.63	49.50	-1.4	13,569	-0.01%
2023/08/14	0	0.00	1	47.85	47.60	-1	13,488	-0.01%
2023/08/11	2	49.10	0	0.00	48.70	2	13,417	0.01%
2023/08/10	4	49.30	4	49.01	49.10	0	13,362	0.00%
2023/08/09	3	50.50	4	51.08	51.30	-1	13,247	-0.01%
2023/08/08	2	50.50	1	51.00	51.20	1	13,188	0.01%
2023/08/07	3	49.93	31	50.68	50.60	-28	13,114	-0.21%
2023/08/04	2	50.80	16	51.48	51.30	-14	13,008	-0.11%
2023/08/02	21	51.85	11.1	53.19	52.00	9.9	12,926	0.08%
2023/08/01	3	54.03	6	53.37	53.20	-3	12,783	-0.02%
2023/07/31	16	53.93	23	54.31	53.90	-7	12,688	-0.06%
2023/07/28	1	53.30	16	52.77	53.20	-15	12,507	-0.12%
2023/07/27	19	54.04	11	53.53	53.00	8	12,373	0.06%
2023/07/26	23	54.87	41	55.21	54.70	-18	12,012	-0.15%
2023/07/25	17.4	54.57	11	54.85	54.20	6.4	11,587	0.06%
2023/07/24	5	54.06	14	53.59	53.50	-9	11,384	-0.08%
2023/07/21	11	53.05	9	53.42	53.10	2	11,262	0.02%
2023/07/20	5	53.20	6	53.30	53.50	-1	11,164	-0.01%
2023/07/19	16	54.23	12	53.83	53.20	4	11,038	0.04%
2023/07/18	39	55.79	31.7	54.69	53.30	7.3	10,768	0.07%
2023/07/17	63	56.54	54.2	56.50	57.30	8.8	10,186	0.09%
2023/07/14	25	53.17	61	53.67	53.70	-36	9,505	-0.38%
2023/07/13	9	51.97	28	52.08	51.00	-19	9,074	-0.21%
2023/07/12	28.4	51.03	12	51.18	50.60	16.4	8,779	0.19%
2023/07/11	113.1	53.10	77.5	51.97	51.50	35.6	8,502	0.42%	大買/
2023/07/10	14	49.35	50.3	50.94	52.10	-36.3	7,151	-0.51%
2023/07/07	122	47.81	73	47.64	47.45	49	6,714	0.73%	大買/
2023/07/06	69	49.10	54.6	49.58	50.00	14.5	6,010	0.24%
2023/07/05	9	46.27	43	45.74	45.50	-34	5,113	-0.66%
2023/07/04	37	45.55	2	44.70	45.40	35	4,913	0.71%
2023/07/03	21.2	44.78	86	44.73	44.45	-64.9	4,714	-1.38%
2023/06/30	53	43.47	37	44.07	44.25	16	4,562	0.35%
2023/06/29	128	43.22	87	43.89	43.35	41	4,455	0.92%	大買/
2023/06/28	13.1	45.14	8	44.55	43.65	5.1	4,366	0.12%
2023/06/27	76.1	46.43	43	45.61	44.80	33.1	4,307	0.77%
2023/06/26	111.4	47.50	132.7	47.10	48.70	-21.4	3,701	-0.58%	大買/大賣/
2023/06/21	21	43.14	68	43.98	44.30	-47	2,798	-1.68%
2023/06/20	16	39.75	14	39.91	40.30	2	2,432	0.08%
2023/06/19	0	0.00	31	38.74	38.80	-31	2,247	-1.38%
2023/06/14	3	38.30	5	38.30	38.30	-2	2,150	-0.09%
2023/06/13	0	0.00	1	38.05	37.75	-1	2,123	-0.05%
2023/06/12	0	0.00	2	37.95	38.25	-2	2,097	-0.10%
2023/06/09	3	37.38	0	0.00	37.50	3	2,049	0.15%
2023/06/08	0.1	37.40	0	0.00	37.00	0.1	2,061	0.00%
2023/06/07	0	37.50	0	0.00	37.70	0	2,073	0.00%
2023/06/06	0	0.00	0	38.10	38.25	0	2,072	0.00%
2023/06/05	21	38.08	10	38.08	37.80	11	2,059	0.53%
2023/06/02	1	36.80	3	36.70	36.70	-2	2,001	-0.10%
2023/06/01	0	0.00	0	36.75	36.65	0	2,022	0.00%
2023/05/31	2	36.50	0	0.00	36.85	2	2,079	0.10%
2023/05/30	0	36.20	0	0.00	36.35	0	2,197	0.00%
2023/05/25	0.1	35.90	0	0.00	35.80	0.1	2,268	0.00%
2023/05/24	0	0.00	1	36.10	36.30	-1	2,297	-0.04%
2023/05/23	0	0.00	1	36.20	36.25	-1	2,336	-0.04%
2023/05/22	0	0.00	1	35.85	35.95	-1	2,408	-0.04%
2023/05/18	3	35.70	0.1	35.60	35.60	2.9	2,423	0.12%
2023/05/17	2	35.50	0	0.00	35.45	2	2,423	0.08%
2023/05/10	1	34.65	0	0.00	34.80	1	2,442	0.04%
2023/05/08	0	0.00	4	35.24	35.15	-4	2,453	-0.16%
2023/04/26	1	34.00	0	0.00	34.40	1	2,646	0.04%
2023/04/21	5	36.65	3	36.40	36.15	2	2,575	0.08%
2023/04/20	5	37.40	1	37.10	37.00	4	2,548	0.16%
2023/04/19	0	0.00	2	38.00	37.75	-2	2,530	-0.08%
2023/04/18	0	38.50	0	0.00	38.05	0	2,503	0.00%
2023/04/17	3	38.30	0	0.00	38.15	3	2,508	0.12%
2023/04/14	3	38.45	2	38.50	38.45	1	2,479	0.04%
2023/04/13	0	0.00	11	38.50	38.40	-11	2,464	-0.45%
2023/04/12	3	38.80	0	0.00	38.90	3	2,446	0.12%
2023/04/11	2	39.00	0	0.00	39.00	2	2,438	0.08%
2023/04/10	6	38.83	0	0.00	38.75	6	2,438	0.25%
2023/04/07	10	39.30	0	0.00	39.40	10	2,418	0.41%
2023/04/06	0	38.45	2	39.30	39.55	-2	2,410	-0.08%
2023/03/31	2	38.70	0	0.00	38.80	2	2,381	0.08%
2023/03/29	3	39.18	0	0.00	38.60	3	2,351	0.13%
2023/03/28	6	41.14	13	40.78	39.70	-7	2,267	-0.31%
2023/03/27	12	40.74	8	41.29	41.50	4	2,000	0.20%
2023/03/24	2	37.90	47	38.26	38.95	-45	1,781	-2.53%
2023/03/23	1	37.95	0	0.00	38.00	1	1,716	0.06%
2023/03/22	0	0.00	1	37.60	37.60	-1	1,713	-0.06%
2023/03/20	0.1	37.10	0	0.00	37.25	0.1	1,729	0.01%
2023/03/16	1	36.90	0	0.00	36.35	1	1,761	0.06%
2023/03/15	3	37.10	0	0.00	37.00	3	1,797	0.17%
2023/03/09	6	38.63	7	38.84	38.15	-1	2,020	-0.05%
2023/03/08	0	38.55	1	38.45	38.45	-1	2,027	-0.05%
2023/03/07	1	38.35	1	38.15	38.15	0	2,013	0.00%
2023/03/06	10	37.50	0	0.00	37.55	10	2,009	0.50%
2023/03/03	9	37.52	3	37.80	37.60	6	2,013	0.30%
2023/03/02	8	38.70	7	38.37	38.45	1	2,013	0.05%
2023/03/01	8	37.21	0	0.00	37.90	8	2,128	0.38%
2023/02/24	2	37.45	0	0.00	37.60	2	2,191	0.09%
2023/02/23	1	38.15	0	0.00	38.10	1	2,218	0.05%
2023/02/22	19	37.56	0	0.00	37.45	19	2,305	0.82%
2023/02/21	5	38.50	2	38.55	38.45	3	2,324	0.13%
2023/02/20	1	39.10	1	38.80	39.00	0	2,431	0.00%
2023/02/15	0.1	36.80	0	0.00	36.65	0.1	2,639	0.00%
2023/02/14	10	37.30	0	0.00	37.05	10	2,649	0.38%
2023/02/08	0	0.00	3	37.30	37.55	-3	2,710	-0.11%
2023/02/07	0	0.00	10	37.00	37.20	-10	2,720	-0.37%
2023/02/06	2	37.15	10	37.25	37.10	-8	2,716	-0.29%
2023/02/03	0	0.00	10	38.20	37.95	-10	2,713	-0.37%
2023/02/02	0	0.00	3	38.47	38.35	-3	2,707	-0.11%
2023/02/01	2	37.50	0	0.00	37.90	2	2,694	0.07%
2023/01/31	1	36.80	2	37.55	38.00	-1	2,665	-0.04%
2023/01/30	0	36.20	2	36.58	36.35	-2	2,626	-0.08%
2023/01/13	0	35.05	1	34.75	34.30	-1	2,642	-0.04%
2023/01/11	0	0.00	2	34.95	35.05	-2	2,709	-0.07%
2023/01/05	0	0.00	2.2	35.36	34.00	-2.2	2,815	-0.08%
2022/12/28	0	0.00	1	34.35	34.20	-1	2,889	-0.03%
2022/12/27	0	0.00	1	35.40	35.25	-1	2,898	-0.03%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/23	0	0.00	6	35.00	34.95	-6	2,953	-0.20%
2022/12/22	2	35.15	0	35.10	35.00	2	3,008	0.07%
2022/12/21	1	35.20	0	0.00	34.70	1	3,068	0.03%
2022/12/20	0	0.00	1	36.50	35.10	-1	3,112	-0.03%
2022/12/19	16	35.95	0	0.00	36.10	16	3,194	0.50%
2022/12/16	0.2	36.40	0	0.00	36.15	0.2	3,214	0.01%
2022/12/15	0	0.00	2	36.80	36.75	-2	3,208	-0.06%
2022/12/13	5	35.95	0	0.00	35.85	5	3,212	0.16%
2022/12/12	0	0.00	1	36.10	36.00	-1	3,228	-0.03%
2022/12/08	10	36.60	0	0.00	36.50	10	3,232	0.31%
2022/12/07	0	0.00	3	37.57	36.85	-3	3,243	-0.09%
2022/12/06	1	38.00	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	39.10	1	39.10	39.40	0	3,330	0.00%
2022/12/02	10	37.95	25	38.09	38.30	-15	3,271	-0.46%
2022/12/01	1	37.55	1	37.70	37.75	0	3,249	0.00%
2022/11/30	1	36.60	0	0.00	36.95	1	3,250	0.03%
2022/11/28	2	36.30	0	0.00	36.75	2	3,316	0.06%
2022/11/25	1	36.50	0	0.00	36.65	1	3,316	0.03%
2022/11/24	2	36.63	0	0.00	36.65	2	3,290	0.06%
2022/11/23	6	37.02	0	0.00	36.60	6	3,246	0.18%
2022/11/21	11	37.73	1	38.05	37.60	10	2,956	0.34%
2022/11/18	4	38.21	9	38.51	38.10	-5	2,923	-0.17%
2022/11/17	0	0.00	0.5	37.15	37.75	-0.5	2,822	-0.02%
2022/11/16	14	37.35	1	38.25	37.40	13	2,798	0.46%
2022/11/15	31	37.16	9	37.02	37.00	22	2,721	0.81%
2022/11/14	5	35.43	7	36.11	36.20	-2	2,624	-0.08%
2022/11/11	2	33.85	1	33.90	34.05	1	2,554	0.04%
2022/11/07	2	33.53	0	0.00	33.30	2	2,663	0.08%
2022/11/03	1	32.60	1	32.80	32.80	0	2,673	0.00%
2022/10/27	0	0.00	3	31.75	31.90	-3	2,837	-0.11%
2022/10/25	1	30.85	0	0.00	30.75	1	2,887	0.03%
2022/10/13	0	0.00	1	30.70	30.50	-1	3,314	-0.03%
2022/10/05	0	0.00	23	34.33	34.10	-23	3,615	-0.64%
2022/10/04	4	33.89	1	33.95	34.00	3	3,647	0.08%
2022/09/30	11	32.89	4	32.76	33.60	7	3,801	0.18%
2022/09/29	0	0.00	1	32.85	32.55	-1	3,888	-0.03%
2022/09/28	1	32.75	3	32.02	31.60	-2	3,954	-0.05%
2022/09/27	0	0.00	8	32.89	33.40	-8	4,109	-0.20%
2022/09/26	2	34.88	1	32.65	32.50	1	4,227	0.02%
2022/09/21	0	0.00	11	36.30	36.65	-11	4,602	-0.24%
2022/09/19	0	0.00	1	36.45	36.45	-1	4,946	-0.02%
2022/09/15	13	37.00	1	37.15	36.70	12	5,680	0.21%
2022/09/14	6.5	36.40	11	36.82	37.30	-4.5	5,910	-0.08%
2022/09/13	6	37.81	3	37.72	37.50	3	6,074	0.05%
2022/09/12	17	38.89	12	39.15	38.40	5	6,270	0.08%
2022/09/08	1	36.10	3	35.85	36.40	-2	6,348	-0.03%
2022/09/07	1	35.65	0	0.00	35.60	1	6,623	0.02%
2022/09/06	2	36.65	3	36.30	36.20	-1	6,747	-0.01%
2022/09/05	3	37.03	1	37.15	37.15	2	6,876	0.03%
2022/09/02	4	38.25	33	38.60	38.50	-29	7,001	-0.41%
2022/09/01	2	38.75	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	10	39.15	39.30	-10	7,731	-0.13%
2022/08/25	0	0.00	5	39.85	39.80	-5	9,188	-0.05%
2022/08/22	1	40.40	0	0.00	40.10	1	11,237	0.01%
2022/08/19	15	41.78	5	41.89	41.60	10	11,193	0.09%
2022/08/18	10	41.55	1	41.05	41.35	9	11,158	0.08%
2022/08/17	1	41.65	1	40.80	41.60	0	11,152	0.00%
2022/08/16	0	0.00	1	40.75	40.70	-1	11,130	-0.01%
2022/08/12	2	41.15	0	0.00	41.20	2	11,166	0.02%
2022/08/11	1.3	39.80	0	0.00	39.70	1.3	11,140	0.01%
2022/08/10	0	0.00	1	39.05	38.90	-1	11,184	-0.01%
2022/08/09	0	0.00	1	39.65	39.65	-1	11,203	-0.01%
2022/08/08	23	40.30	0	0.00	40.05	23	11,223	0.20%
2022/08/05	0.2	39.80	6	39.80	39.85	-5.8	11,343	-0.05%
2022/08/04	0	0.00	8	38.67	39.10	-8	11,348	-0.07%
2022/08/03	0.2	39.25	2	39.20	38.75	-1.8	11,312	-0.02%
2022/08/02	2	39.35	2	39.20	39.20	0	11,308	0.00%
2022/08/01	10	40.93	2	40.90	40.70	8	11,288	0.07%
2022/07/29	0	0.00	1	40.95	41.15	-1	11,289	-0.01%
2022/07/28	1.3	40.68	0	0.00	40.30	1.3	11,278	0.01%
2022/07/27	1	40.80	0	0.00	40.85	1	11,250	0.01%
2022/07/26	4	41.60	0	0.00	41.10	4	11,223	0.04%
2022/07/25	1	42.00	0	0.00	41.80	1	11,202	0.01%
2022/07/22	2	43.18	12.2	42.69	42.40	-10.2	11,193	-0.09%
2022/07/21	7	42.48	2	42.38	43.45	5	11,161	0.04%
2022/07/20	11	44.40	12	44.42	44.40	-1	11,102	-0.01%
2022/07/19	7	43.84	1	44.00	43.80	6	11,091	0.05%
2022/07/18	0.2	42.80	2	42.95	43.25	-1.8	11,075	-0.02%
2022/07/15	1	42.45	20	42.10	41.85	-19	11,042	-0.17%
2022/07/14	0	0.00	1	41.25	41.65	-1	11,009	-0.01%
2022/07/13	22	41.66	5	41.30	40.80	17	11,000	0.15%
2022/07/12	4	40.04	2	39.50	40.45	2	10,947	0.02%
2022/07/11	2	40.48	11	40.87	40.55	-9	10,942	-0.08%
2022/07/08	8	41.06	6	40.81	40.85	2	10,944	0.02%
2022/07/07	7	39.31	11	39.70	40.05	-4	10,860	-0.04%
2022/07/06	11	39.28	28	39.65	39.05	-17	10,826	-0.16%
2022/07/05	22	40.57	5	40.43	40.20	17	10,868	0.16%
2022/07/04	18	39.28	22	40.12	38.85	-4	10,705	-0.04%
2022/07/01	1	42.95	4	40.63	39.90	-3	10,667	-0.03%
2022/06/30	3	43.12	6	42.91	42.70	-3	10,524	-0.03%
2022/06/29	3	46.35	5	46.11	46.15	-2	10,373	-0.02%
2022/06/28	17	47.40	2	47.38	47.10	15	10,326	0.15%
2022/06/27	19	48.99	9	49.23	48.65	10	10,273	0.10%
2022/06/24	51.5	48.72	66	49.03	48.80	-14.5	10,231	-0.14%
2022/06/23	3	47.40	5	47.83	48.50	-2	9,794	-0.02%
2022/06/22	31	47.50	29	47.33	46.75	2	9,687	0.02%
2022/06/21	11	47.40	2	47.38	48.60	9	9,599	0.09%
2022/06/20	4	47.06	8.4	46.86	45.80	-4.4	9,709	-0.04%
2022/06/17	3	46.17	6	46.10	46.80	-3	9,488	-0.03%
2022/06/16	19.1	48.69	24	48.29	47.15	-4.9	9,363	-0.05%
2022/06/15	4	47.70	2	47.35	47.35	2	9,158	0.02%
2022/06/14	4.2	47.49	4	47.18	48.40	0.2	9,169	0.00%
2022/06/13	14.2	49.14	9	48.47	48.10	5.2	9,114	0.06%
2022/06/10	22	50.43	22	50.60	50.60	0	9,056	0.00%
2022/06/09	20.2	50.72	46.2	50.54	50.50	-26	8,894	-0.29%
2022/06/08	4.2	49.01	4	49.00	48.70	0.2	8,469	0.00%
2022/06/07	48	48.77	16.1	48.77	48.80	31.9	8,479	0.38%
2022/06/06	20	50.74	7	50.77	50.00	13	8,288	0.16%
2022/06/02	38.1	50.93	19.1	51.12	50.60	19.1	8,129	0.23%
2022/06/01	49.1	50.27	27	50.34	50.00	22.1	7,600	0.29%
2022/05/31	44.3	48.66	162	48.63	50.30	-117.7	6,714	-1.75%	大賣/鉅額交易
2022/05/30	2	45.58	1	45.65	45.80	1	5,834	0.02%
2022/05/27	0	0.00	10	43.70	43.65	-10	5,739	-0.17%
2022/05/25	0	0.00	5	43.10	43.20	-5	5,965	-0.08%
2022/05/24	4	42.90	7	42.72	42.45	-3	6,230	-0.05%
2022/05/23	10	43.65	0	0.00	43.55	10	6,396	0.16%
2022/05/20	0	0.00	18	43.93	44.05	-18	6,548	-0.27%
2022/05/19	13	42.97	1	42.45	43.55	12	6,553	0.18%
2022/05/18	13	43.82	1	44.35	43.50	12	6,682	0.18%
2022/05/17	0	0.00	10	42.50	43.10	-10	6,691	-0.15%
2022/05/16	2	42.08	3	41.80	41.90	-1	6,777	-0.01%
2022/05/13	24	42.43	28	42.39	41.95	-4	6,828	-0.06%
2022/05/12	3	40.00	0	0.00	39.65	3	6,808	0.04%
2022/05/10	0	0.00	1	40.15	41.50	-1	7,104	-0.01%
2022/05/09	6	40.93	2	40.98	40.75	4	7,344	0.05%
2022/05/06	1	42.25	0	0.00	42.25	1	7,460	0.01%
2022/05/04	0	42.50	0	0.00	42.45	0	7,867	0.00%
2022/05/03	3	41.83	31	42.01	41.95	-28	8,044	-0.35%
2022/04/29	5	42.60	5	42.43	41.55	0	8,241	0.00%
2022/04/28	2	41.45	2	41.85	42.20	0	8,432	0.00%
2022/04/27	1	40.35	1	42.00	41.85	0	8,699	0.00%
2022/04/26	6	42.42	0.7	42.35	42.25	5.3	8,838	0.06%
2022/04/25	4	41.80	7	42.53	42.10	-3	9,042	-0.03%
2022/04/22	6	43.78	2	44.40	43.55	4	9,409	0.04%
2022/04/21	26	45.99	22	45.85	45.45	4	9,586	0.04%
2022/04/20	0	0.00	1	46.50	46.35	-1	9,805	-0.01%
2022/04/19	1	45.65	5	45.70	45.50	-4	10,088	-0.04%
2022/04/18	0	0.00	2	45.35	45.30	-2	10,580	-0.02%
2022/04/15	8	45.65	4	45.56	45.50	4	10,885	0.04%
2022/04/14	6	47.05	9	47.04	47.00	-3	11,347	-0.03%
2022/04/13	1.1	46.76	0	0.00	47.05	1.1	11,752	0.01%
2022/04/12	2	45.58	0	0.00	45.75	2	12,277	0.02%
2022/04/11	10	45.80	3	46.32	45.75	7	13,037	0.05%
2022/04/08	2.2	48.12	0	0.00	48.00	2.2	13,488	0.02%
2022/04/07	12	49.24	40	50.00	48.15	-28	14,407	-0.19%
2022/04/06	9	49.49	11	49.53	49.65	-2	15,531	-0.01%
2022/04/01	4	50.43	1	50.30	50.40	3	16,793	0.02%
2022/03/31	10	51.50	2	51.60	51.30	8	19,660	0.04%
2022/03/30	0	0.00	3	52.30	52.00	-3	20,665	-0.01%
2022/03/29	12	52.74	14	52.97	53.00	-2	21,925	-0.01%
2022/03/28	13	51.28	1	51.30	51.90	12	22,116	0.05%
2022/03/25	12	52.04	8	52.63	52.40	4	22,363	0.02%
2022/03/24	3	51.07	0	0.00	51.10	3	22,424	0.01%
2022/03/23	7	52.97	6	52.17	52.40	1	22,703	0.00%
2022/03/22	3	51.07	2	50.50	51.10	1	22,945	0.00%
2022/03/21	2	51.65	2.9	51.29	51.10	-0.9	24,027	0.00%
2022/03/18	3.1	50.98	6	51.25	51.60	-2.9	25,459	-0.01%
2022/03/17	5	49.98	0	0.00	50.50	5	26,729	0.02%
2022/03/16	0	0.00	4	48.70	48.35	-4	26,812	-0.01%
2022/03/15	24	48.69	19	48.05	47.80	5	27,012	0.02%
2022/03/14	20	50.35	23.1	49.99	50.00	-3.1	27,261	-0.01%
2022/03/11	1	49.95	12	49.48	49.60	-11	27,802	-0.04%
2022/03/10	15	50.47	47.3	50.19	50.50	-32.3	28,360	-0.11%
2022/03/09	3	49.60	5	49.63	49.60	-2	28,893	-0.01%
2022/03/08	20	50.03	5	50.24	49.10	15	30,203	0.05%
2022/03/07	4	50.50	4	50.34	50.40	0	30,733	0.00%
2022/03/04	6	52.58	3	53.00	52.40	3	31,520	0.01%
2022/03/03	21	53.62	0	0.00	53.80	21	32,830	0.06%
2022/03/02	1	53.70	0	0.00	53.70	1	33,938	0.00%
2022/03/01	5	53.40	6	53.03	53.40	-1	35,137	0.00%
2022/02/25	9	52.53	10	53.31	52.30	-1	37,255	0.00%
2022/02/24	14	53.42	2	54.10	52.60	12	40,766	0.03%
2022/02/23	47	56.51	7	56.41	56.60	40	42,878	0.09%
2022/02/22	10	54.85	15	54.79	54.80	-5	43,918	-0.01%
2022/02/21	42	56.43	13.3	56.42	56.40	28.8	45,811	0.06%
2022/02/18	5	56.42	18	56.53	57.20	-13	46,154	-0.03%
2022/02/17	31	57.95	16	57.61	57.50	15	46,513	0.03%
2022/02/16	26	58.11	2	58.25	58.00	24	47,318	0.05%
2022/02/15	0	0.00	3	57.90	57.30	-3	47,641	-0.01%
2022/02/14	14	57.77	5	58.08	57.20	9	47,884	0.02%
2022/02/11	1	59.91	3	59.67	60.50	-2	48,076	0.00%
2022/02/10	42	60.35	7	61.06	59.80	35	48,477	0.07%
2022/02/09	75	60.34	110	61.00	60.80	-35	48,567	-0.07%	大賣/
2022/02/08	51	59.70	4	59.70	59.70	47	48,745	0.10%
2022/02/07	10	59.38	10	58.28	60.00	0	49,269	0.00%
2022/01/26	22	57.54	21	59.31	58.40	1	49,721	0.00%
2022/01/25	3	59.90	4	59.40	58.70	-1	50,911	0.00%
2022/01/24	2	60.15	4.6	59.08	61.00	-2.6	51,498	-0.01%
2022/01/21	6	60.83	60	60.96	59.80	-54	52,429	-0.10%
2022/01/20	66	61.76	30	61.82	62.00	36	53,055	0.07%
2022/01/19	4	61.38	53	61.67	61.00	-49	53,683	-0.09%
2022/01/18	11	61.87	23.2	62.06	61.60	-12.2	54,666	-0.02%
2022/01/17	64.2	63.27	44	63.77	63.20	20.2	55,207	0.04%
2022/01/14	11	61.55	15	61.15	61.40	-4	55,154	-0.01%
2022/01/13	5	62.24	18	62.27	61.60	-13	55,372	-0.02%
2022/01/12	26	63.18	29	63.32	62.80	-3	55,322	-0.01%
2022/01/11	14	63.60	28	63.47	63.40	-14	55,071	-0.03%
2022/01/10	26	65.87	49	64.95	66.50	-23	54,632	-0.04%
2022/01/07	78	66.07	79	65.88	65.50	-1	54,392	0.00%
2022/01/06	16	69.15	21	68.60	69.00	-5	53,960	-0.01%
2022/01/05	13	69.18	12	69.35	68.50	1	53,581	0.00%
2022/01/04	39.1	71.61	28	71.85	70.30	11.1	53,064	0.02%
2022/01/03	58.3	70.73	29	70.62	70.50	29.3	52,246	0.06%
2021/12/30	49.1	71.63	59.9	72.05	71.10	-10.8	51,688	-0.02%
2021/12/29	194.5	76.98	124	76.76	74.60	70.5	50,773	0.14%	大買/大賣/
2021/12/28	80	78.58	96.1	78.48	78.80	-16.1	49,592	-0.03%
2021/12/27	229.4	76.99	183	77.20	79.40	46.4	48,366	0.10%	大買/大賣/
2021/12/24	28	71.04	58	72.00	73.20	-30	45,544	-0.07%
2021/12/23	34.2	66.00	95.2	66.17	66.60	-60.9	44,612	-0.14%
2021/12/22	28	61.22	44	61.37	60.60	-16	43,443	-0.04%
2021/12/21	18	60.83	10	60.83	60.70	8	43,194	0.02%
2021/12/20	12	59.84	11	60.30	59.50	1	43,139	0.00%
2021/12/17	39.6	60.52	29	61.02	59.90	10.6	43,014	0.02%
2021/12/16	33	60.92	32.1	61.48	60.80	0.9	42,667	0.00%
2021/12/15	220.2	60.65	243	60.90	60.20	-22.8	42,222	-0.05%	大買/大賣/
2021/12/14	111.1	60.73	82.1	61.47	58.80	29	41,165	0.07%	大買/
2021/12/13	75.1	61.88	75.2	63.06	65.10	0	39,739	0.00%
2021/12/10	5	58.20	6.9	58.07	59.20	-1.9	38,546	0.00%
2021/12/09	13.1	58.89	34	58.39	58.40	-20.9	38,445	-0.05%
2021/12/08	12	57.83	19	57.58	57.80	-7	38,359	-0.02%
2021/12/07	73	58.45	39	58.65	57.30	34	38,225	0.09%
2021/12/06	46.1	59.82	77	60.13	60.10	-30.9	38,178	-0.08%
2021/12/03	41	59.80	53	59.81	58.80	-12	38,406	-0.03%
2021/12/02	132	60.59	158.2	60.23	58.90	-26.2	38,061	-0.07%	大買/大賣/
2021/12/01	51	59.29	29	59.18	59.30	22	37,228	0.06%
2021/11/30	104	58.93	86	58.97	58.40	18	36,781	0.05%	大買/
2021/11/29	109	57.59	137	57.43	58.10	-28	36,132	-0.08%	大買/大賣/
2021/11/26	122	56.87	139.1	56.92	56.20	-17.1	35,381	-0.05%	大買/大賣/
2021/11/25	174.1	60.98	215.9	61.26	59.80	-41.8	34,391	-0.12%	大買/大賣/
2021/11/24	277	59.49	255	59.79	59.90	22	33,367	0.07%	大買/大賣/
2021/11/23	419.7	61.98	512	62.97	58.00	-92.4	31,285	-0.30%	大買/大賣/
2021/11/22	173	58.84	123	58.85	60.20	50	27,831	0.18%	大買/大賣/
2021/11/19	89	53.60	122	53.18	55.90	-33	25,730	-0.13%	大賣/
2021/11/18	302	51.82	249	51.57	50.90	53	24,571	0.22%	大買/大賣/
2021/11/17	15	46.85	17.4	48.00	48.95	-2.4	22,569	-0.01%
2021/11/16	33	43.94	15	43.95	44.50	18	22,202	0.08%
2021/11/15	93	44.90	76.1	45.07	45.00	16.9	21,760	0.08%
2021/11/12	39	43.08	34.9	43.11	42.50	4.1	20,994	0.02%
2021/11/11	94	43.08	18	42.49	41.90	76	20,704	0.37%
2021/11/10	13	42.44	17	42.58	42.30	-4	20,562	-0.02%
2021/11/09	35	44.35	25	43.86	43.05	10	20,345	0.05%
2021/11/08	28	43.46	22.5	43.25	43.30	5.5	19,935	0.03%
2021/11/05	19.5	43.32	12	43.31	44.25	7.5	19,840	0.04%
2021/11/04	29	44.91	85	44.80	44.05	-56	19,551	-0.29%
2021/11/03	62	44.25	61	44.59	44.05	1	19,115	0.01%
2021/11/02	121.1	47.11	140	46.98	46.00	-18.9	18,691	-0.10%	大買/大賣/
2021/11/01	47.9	46.79	32	46.62	47.15	15.9	17,461	0.09%
2021/10/29	134	43.51	66.8	43.37	42.90	67.2	17,005	0.40%	大買/
2021/10/28	115	42.49	36	42.89	43.30	79	16,930	0.47%	大買/
2021/10/27	45	40.39	36.9	40.53	41.50	8.2	16,440	0.05%
2021/10/26	67	38.66	73	39.56	39.35	-6	15,907	-0.04%
2021/10/25	26	36.40	38	36.67	37.20	-12	15,100	-0.08%
2021/10/22	15	34.77	11	34.78	35.00	4	14,817	0.03%
2021/10/21	9	34.29	17	34.15	34.35	-8	15,629	-0.05%
2021/10/20	9	33.00	31	33.19	33.15	-22	16,319	-0.13%
2021/10/19	0	0.00	3	32.15	32.10	-3	17,313	-0.02%
2021/10/18	0	0.00	1	31.60	31.60	-1	17,486	-0.01%
2021/10/15	2	31.38	21	31.19	31.70	-19	17,672	-0.11%
2021/10/14	3	29.50	7	30.09	30.65	-4	17,911	-0.02%
2021/10/13	6	29.98	52	29.80	29.75	-46	18,245	-0.25%
2021/10/12	2	31.20	10	30.45	30.50	-8	18,708	-0.04%
2021/10/08	4	31.33	0	0.00	31.40	4	18,897	0.02%
2021/10/06	2	30.80	0	0.00	30.85	2	19,944	0.01%
2021/10/05	3	29.68	6	30.33	31.20	-3	21,018	-0.01%
2021/10/04	3	30.75	3	31.35	30.60	0	21,183	0.00%
2021/10/01	2	31.88	16	31.33	31.00	-14	21,362	-0.07%
2021/09/30	3	32.40	33	32.64	32.45	-30	21,454	-0.14%
2021/09/29	16	33.18	49	33.22	32.70	-33	21,726	-0.15%
2021/09/28	22	34.49	0	0.00	34.40	22	22,125	0.10%
2021/09/27	32	34.75	31.1	34.80	35.15	0.9	22,318	0.00%
2021/09/24	0	0.00	30	33.89	33.60	-30	22,235	-0.13%
2021/09/23	19	33.74	15	33.65	33.65	4	22,170	0.02%
2021/09/22	5	33.45	4	33.69	33.80	1	22,122	0.00%
2021/09/17	107	34.21	0	0.00	34.15	107	22,064	0.48%	大買/鉅額交易
2021/09/16	5	34.21	2	34.25	34.05	3	22,044	0.01%
2021/09/15	8	34.51	4	34.46	34.60	4	22,044	0.02%
2021/09/14	5	34.50	7	34.55	34.25	-2	22,006	-0.01%
2021/09/13	10	35.48	100	35.66	35.00	-90	21,963	-0.41%
2021/09/10	24	35.28	19	35.36	35.05	5	21,796	0.02%
2021/09/09	94	34.89	94	35.04	35.10	0	21,640	0.00%
2021/09/08	165	35.63	82	35.74	35.80	83	21,064	0.39%	大買/
2021/09/07	59	34.74	21	34.50	34.50	38	20,233	0.19%
2021/09/06	16	35.63	79	35.73	35.70	-63	19,932	-0.32%
2021/09/03	23	35.47	105	34.56	34.60	-82	19,723	-0.42%	大賣/
2021/09/02	8	34.58	14	34.60	35.05	-6	19,553	-0.03%
2021/09/01	30.1	35.37	3.1	35.00	35.05	27	19,291	0.14%
2021/08/31	3	34.62	6	34.22	34.90	-3	18,676	-0.02%
2021/08/30	4	34.71	4	34.78	34.95	0	18,520	0.00%
2021/08/27	20	34.16	2	34.00	34.20	18	18,296	0.10%
2021/08/26	50.9	33.92	9	33.63	33.95	41.9	18,220	0.23%
2021/08/25	45	33.33	11	33.55	33.30	34	18,089	0.19%
2021/08/24	2	32.20	29.2	32.15	32.10	-27.2	17,832	-0.15%
2021/08/23	24	31.86	5	32.05	32.00	19	17,822	0.11%
2021/08/19	3	31.40	30	31.38	30.60	-27	18,015	-0.15%
2021/08/18	10	30.20	42.2	30.34	31.45	-32.2	17,955	-0.18%
2021/08/17	31	31.36	4	31.13	30.20	27	17,881	0.15%
2021/08/16	27	31.36	19	31.51	31.50	8	17,755	0.05%
2021/08/13	4	30.95	12.3	31.49	30.90	-8.3	17,571	-0.05%
2021/08/12	2	32.30	0.5	32.45	32.25	1.5	17,435	0.01%
2021/08/11	1	32.55	3.2	32.25	31.50	-2.2	17,353	-0.01%
2021/08/10	0	0.00	1	33.00	32.70	-1	17,194	-0.01%
2021/08/09	11	33.44	1	33.90	32.90	10	17,162	0.06%
2021/08/06	16	34.93	18	34.86	34.20	-2	16,985	-0.01%
2021/08/05	23	35.04	6	35.06	35.35	17	16,826	0.10%
2021/08/04	11.5	35.04	18	34.85	35.20	-6.5	16,783	-0.04%
2021/08/03	44	35.51	52	35.45	35.25	-8	16,579	-0.05%
2021/08/02	17	33.31	48	33.27	33.95	-31	15,619	-0.20%
2021/07/30	24	32.59	7	32.26	31.90	17	15,409	0.11%
2021/07/29	27	33.39	24	33.23	33.20	3	15,081	0.02%
2021/07/28	8	32.84	13	33.28	33.10	-5	14,744	-0.03%
2021/07/27	58	35.91	16	34.97	34.50	42	14,372	0.29%
2021/07/26	35	35.18	76	35.93	36.85	-41	13,250	-0.31%
2021/07/23	45	34.39	32	33.81	33.50	13	12,168	0.11%
2021/07/22	0	0.00	12	32.57	32.25	-12	11,089	-0.11%
2021/07/21	3	32.23	12	32.18	31.80	-9	10,951	-0.08%
2021/07/20	11	31.72	13	31.93	31.60	-2	10,773	-0.02%
2021/07/19	37	32.92	20.9	32.69	32.85	16.1	10,488	0.15%
2021/07/16	6	32.69	31.3	33.32	33.50	-25.3	10,219	-0.25%
2021/07/15	8	31.69	29	31.80	32.20	-21	9,787	-0.21%
2021/07/14	31	31.12	34	30.89	31.85	-3	9,616	-0.03%
2021/07/13	70.1	31.57	7	31.82	30.60	63.1	9,333	0.68%
2021/07/12	44	32.00	39.7	31.80	32.70	4.3	8,683	0.05%
2021/07/09	6	29.53	7.7	29.57	29.75	-1.7	7,700	-0.02%
2021/07/08	14	29.48	13	29.23	29.15	1	7,673	0.01%
2021/07/07	3	28.60	14.7	28.69	28.65	-11.7	7,633	-0.15%
2021/07/06	10	28.72	10	28.58	28.70	0	7,628	0.00%
2021/07/05	14	28.69	25.6	29.27	29.60	-11.6	8,143	-0.14%
2021/07/02	25	27.13	4	27.18	27.10	21	8,141	0.26%
2021/07/01	28	26.31	12	26.39	26.85	16	8,055	0.20%
2021/06/30	7.2	25.71	0	0.00	25.55	7.2	8,003	0.09%
2021/06/29	22	25.69	10	25.75	25.55	12	8,133	0.15%
2021/06/28	15	25.64	1	25.80	25.80	14	8,426	0.17%
2021/06/25	0	0.00	5	25.33	25.30	-5	8,628	-0.06%
2021/06/24	2	25.00	1	24.95	25.15	1	8,691	0.01%
2021/06/23	3	26.15	61	26.24	26.45	-58	8,696	-0.67%
2021/06/21	1	25.75	0	0.00	25.80	1	9,128	0.01%
2021/06/18	0	0.00	1	25.85	25.55	-1	9,212	-0.01%
2021/06/17	0	0.00	1	25.60	25.75	-1	9,437	-0.01%
2021/06/16	10	25.60	0	0.00	25.55	10	9,866	0.10%
2021/06/15	16	25.30	2	25.38	25.30	14	10,129	0.14%
2021/06/11	29	25.18	2	25.08	25.25	27	10,181	0.27%
2021/06/10	15	27.15	24	27.68	27.60	-9	9,897	-0.09%
2021/06/09	15	27.15	2	27.50	27.10	13	9,890	0.13%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	52	26.99	26.90	-52	10,093	-0.52%
2021/06/04	4	26.70	0	0.00	26.90	4	10,082	0.04%
2021/06/03	13	27.15	1	27.00	26.80	12	10,107	0.12%
2021/06/02	1	27.30	0	0.00	27.20	1	10,094	0.01%
2021/05/31	4	26.89	11	26.84	26.90	-7	10,033	-0.07%
2021/05/28	68	27.25	5	27.10	27.15	63	10,001	0.63%
2021/05/27	1	25.40	1	25.65	25.70	0	9,780	0.00%
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/25	2	25.40	0	0.00	25.35	2	9,895	0.02%
2021/05/24	0	0.00	0.5	25.00	25.20	-0.5	10,065	0.00%
2021/05/20	0	0.00	1	24.45	24.20	-1	10,250	-0.01%
2021/05/14	0	0.00	2	24.30	24.00	-2	10,546	-0.02%
2021/05/13	0	0.00	2	23.70	24.20	-2	10,585	-0.02%
2021/05/12	2	24.15	2	25.40	24.70	0	10,569	0.00%
2021/05/11	0	0.00	2	27.00	26.55	-2	10,587	-0.02%
2021/05/10	10	27.30	1	28.00	27.90	9	10,513	0.09%
2021/05/07	1	27.60	3.2	27.36	27.35	-2.2	10,485	-0.02%
2021/05/06	0	0.00	2	25.98	25.85	-2	10,462	-0.02%
2021/05/05	1	25.30	6	25.18	25.50	-5	10,442	-0.05%
2021/05/04	11	25.53	1	24.60	25.60	10	10,514	0.10%
2021/05/03	6	27.21	8	27.56	26.90	-2	10,491	-0.02%
2021/04/28	15	28.36	12	28.40	28.60	3	10,438	0.03%
2021/04/27	31	28.19	10.1	28.54	28.20	20.9	10,458	0.20%
2021/04/26	5	28.65	11	28.54	28.65	-6	10,405	-0.06%
2021/04/23	5	27.50	0	0.00	27.70	5	10,388	0.05%
2021/04/22	31	27.89	42	28.24	27.60	-11	10,447	-0.11%
2021/04/21	14	28.74	6	28.35	28.30	8	10,542	0.08%
2021/04/20	7	28.66	3	28.52	28.65	4	10,545	0.04%
2021/04/19	2	28.30	0	0.00	28.50	2	10,572	0.02%
2021/04/16	6	28.35	0	0.00	28.25	6	10,665	0.06%
2021/04/15	20	27.79	16	27.73	27.70	4	10,711	0.04%
2021/04/14	2	28.05	5.2	28.09	27.90	-3.2	10,749	-0.03%
2021/04/13	3	29.35	0	0.00	28.70	3	10,927	0.03%
2021/04/12	13.4	29.77	12	29.99	29.75	1.4	11,308	0.01%
2021/04/09	69	30.49	13	30.08	29.60	56	11,947	0.47%
2021/04/08	39	29.12	66.9	30.58	30.90	-27.9	12,027	-0.23%
2021/04/07	4	27.98	38	28.05	28.10	-34	11,542	-0.29%
2021/04/06	0	0.00	15	27.29	27.35	-15	11,432	-0.13%
2021/04/01	8	26.76	3	26.73	27.05	5	11,418	0.04%
2021/03/31	10	26.91	4	27.20	26.70	6	11,300	0.05%
2021/03/30	2	27.70	33	27.58	27.95	-31	11,016	-0.28%
2021/03/29	3	27.48	2	27.43	27.30	1	10,850	0.01%
2021/03/26	3	27.30	7	27.25	27.25	-4	10,830	-0.04%
2021/03/25	22	27.67	20.6	27.74	27.20	1.4	10,817	0.01%
2021/03/24	11	27.31	7	27.34	27.45	4	10,479	0.04%
2021/03/23	4	26.60	5	26.62	26.85	-1	10,356	-0.01%
2021/03/22	79	27.02	9	27.08	26.75	70	10,288	0.68%
2021/03/19	9	27.12	18	26.80	27.20	-9	10,123	-0.09%
2021/03/18	16	26.45	12	26.54	26.50	4	9,739	0.04%
2021/03/17	3	25.80	8	25.96	26.10	-5	9,588	-0.05%
2021/03/16	8	25.85	40	25.85	25.70	-32	9,729	-0.33%
2021/03/15	38	25.78	0	0.00	25.90	38	9,881	0.38%
2021/03/12	7	25.83	4	25.48	25.50	3	9,969	0.03%
2021/03/11	5	24.89	10	25.13	25.70	-5	9,966	-0.05%
2021/03/09	1	24.30	2	24.15	24.55	-1	10,186	-0.01%
2021/03/08	4.1	24.39	0	0.00	24.35	4.1	10,719	0.04%
2021/03/04	1	24.95	4	25.15	24.95	-3	11,414	-0.03%
2021/03/03	1.1	24.70	1	24.85	24.95	0.1	11,482	0.00%
2021/03/02	5.2	24.87	2	24.60	24.60	3.2	11,645	0.03%
2021/02/26	1.1	25.30	0	0.00	25.30	1.1	11,756	0.01%
2021/02/25	9.2	25.36	1	25.15	25.25	8.2	11,837	0.07%
2021/02/24	18	26.10	3	25.78	25.40	15	11,988	0.13%
2021/02/23	10	26.06	8	26.09	26.35	2	11,981	0.02%
2021/02/22	17	25.76	15.7	26.08	26.15	1.3	12,074	0.01%
2021/02/19	6	25.79	28	25.68	25.70	-22	12,055	-0.18%
2021/02/18	4	26.19	2.4	26.62	26.25	1.6	12,131	0.01%
2021/02/17	0	0.00	3	26.03	26.05	-3	12,121	-0.02%
2021/02/05	6	25.78	6	25.60	25.60	0	12,578	0.00%
2021/02/04	0	0.00	24	25.85	25.95	-24	12,680	-0.19%
2021/02/03	2	25.55	2	25.55	25.45	0	12,924	0.00%
2021/02/02	22	25.75	8	25.53	25.45	14	13,386	0.10%
2021/02/01	23	24.90	4	24.83	24.85	19	14,406	0.13%
2021/01/29	5	25.00	7	25.21	25.15	-2	14,806	-0.01%
2021/01/28	3	25.15	5	25.30	25.15	-2	14,904	-0.01%
2021/01/27	3	24.82	12	24.97	24.85	-9	15,139	-0.06%
2021/01/26	8	25.06	23	24.92	24.80	-15	15,196	-0.10%
2021/01/25	10	24.65	0	0.00	24.85	10	15,185	0.07%
2021/01/22	0	0.00	1	23.50	23.95	-1	15,139	-0.01%
2021/01/21	12	23.59	19	23.39	23.35	-7	15,182	-0.05%
2021/01/20	12	24.10	2	23.65	23.05	10	15,175	0.07%
2021/01/19	10	24.00	0	0.00	23.80	10	15,085	0.07%
2021/01/14	1	23.40	4.4	24.39	24.80	-3.4	15,096	-0.02%
2021/01/13	4	24.85	0	0.00	24.70	4	15,049	0.03%
2021/01/12	0	0.00	10	24.80	24.75	-10	15,234	-0.07%
2021/01/11	6.4	25.07	6	24.81	25.20	0.4	15,393	0.00%
2021/01/08	2	24.30	3	24.10	23.90	-1	15,538	-0.01%
2021/01/07	2	24.30	10.5	24.26	24.30	-8.5	15,576	-0.05%
2021/01/06	9	24.59	34	24.82	24.45	-25	15,510	-0.16%
2021/01/05	53	25.95	42	25.94	25.75	11	15,273	0.07%
2021/01/04	63	28.19	93	28.09	27.80	-30	14,962	-0.20%
2020/12/31	63	27.29	71.9	27.55	27.50	-8.9	14,568	-0.06%
2020/12/30	0	0.00	2	26.20	26.10	-2	14,136	-0.01%
2020/12/29	11	26.00	12	26.03	25.90	-1	14,326	-0.01%
2020/12/28	11	26.02	33	25.94	26.10	-22	14,586	-0.15%
2020/12/25	0	0.00	5	25.45	25.40	-5	14,543	-0.03%
2020/12/24	0	0.00	1	25.75	25.45	-1	14,607	-0.01%
2020/12/23	3	25.20	3.7	25.03	25.45	-0.7	14,752	0.00%
2020/12/22	6	25.31	2	25.20	24.65	4	15,000	0.03%
2020/12/21	5	25.05	5	25.02	25.20	0	15,175	0.00%
2020/12/18	15	25.59	13	25.37	25.25	2	15,504	0.01%
2020/12/17	5	25.73	0	0.00	25.75	5	15,653	0.03%
2020/12/16	0	0.00	3	25.78	25.70	-3	15,755	-0.02%
2020/12/15	8	25.65	5	25.55	25.30	3	15,938	0.02%
2020/12/14	0	0.00	5	25.50	25.45	-5	16,493	-0.03%
2020/12/11	5	25.79	12	25.70	25.35	-7	17,086	-0.04%
2020/12/10	22	26.93	9	26.22	26.20	13	17,026	0.08%
2020/12/09	3.3	26.57	137	26.80	26.80	-133.7	16,917	-0.79%	大賣/鉅額交易
2020/12/08	9	26.34	20	26.26	26.30	-11	16,901	-0.07%
2020/12/07	0	0.00	27	25.97	25.75	-27	17,114	-0.16%
2020/12/04	15	25.84	32	25.92	25.65	-17	17,178	-0.10%
2020/12/03	12	26.26	22	26.02	25.90	-10	17,163	-0.06%
2020/12/02	161	26.54	225	26.08	25.90	-64	17,221	-0.37%	大買/大賣/
2020/12/01	55	26.81	333	26.87	27.40	-278	16,952	-1.64%	大賣/鉅額交易
2020/11/30	154	26.54	130.7	26.93	26.45	23.3	16,989	0.14%	大買/大賣/
2020/11/27	123	25.85	4	25.90	26.00	119	16,838	0.71%	大買/鉅額交易
2020/11/26	16	25.95	11.1	26.02	25.95	4.9	16,774	0.03%
2020/11/25	4	26.00	1	25.60	25.90	3	16,702	0.02%
2020/11/24	1	25.75	3	25.80	25.45	-2	16,736	-0.01%
2020/11/23	15	26.18	3	26.00	25.90	12	16,634	0.07%
2020/11/20	7	25.81	0	0.00	25.90	7	16,545	0.04%
2020/11/19	1	25.75	3	25.75	25.60	-2	16,404	-0.01%
2020/11/18	0	0.00	3	25.55	25.55	-3	16,242	-0.02%
2020/11/17	10	25.50	20	25.64	25.50	-10	16,190	-0.06%
2020/11/16	34	25.55	12	25.42	25.40	22	16,241	0.14%
2020/11/13	77.1	26.06	41	25.52	25.40	36.1	16,136	0.22%
2020/11/12	16	25.56	83.2	25.39	25.55	-67.2	15,588	-0.43%
2020/11/11	5	25.43	35.4	25.49	25.80	-30.4	15,443	-0.20%
2020/11/10	19	25.43	15	25.52	25.65	4	15,136	0.03%
2020/11/09	293	25.10	64.9	25.05	25.45	228.2	14,738	1.55%	大買/鉅額交易
2020/11/06	39.3	24.40	40	24.24	24.05	-0.7	13,787	-0.01%
2020/11/05	16	23.90	6	23.90	23.80	10	13,374	0.07%
2020/11/04	13	24.11	21	24.11	24.15	-8	13,225	-0.06%
2020/11/03	0	0.00	1	23.10	23.00	-1	12,940	-0.01%
2020/11/02	1	22.10	2	22.38	22.60	-1	12,862	-0.01%
2020/10/30	3	22.75	6	22.91	22.50	-3	12,787	-0.02%
2020/10/29	1	22.85	7	23.04	23.05	-6	12,790	-0.05%
2020/10/28	13	23.79	1	24.00	23.50	12	12,706	0.09%
2020/10/27	1	23.85	25	23.72	23.70	-24	12,616	-0.19%
2020/10/26	7	23.77	7	23.87	23.80	0	12,579	0.00%
2020/10/23	10	23.85	2	23.93	23.90	8	12,499	0.06%
2020/10/22	2	23.63	2	23.68	23.70	0	12,426	0.00%
2020/10/21	18	24.26	36	24.04	23.95	-18	12,368	-0.15%
2020/10/20	17	24.00	1	24.20	24.25	16	12,191	0.13%
2020/10/19	36	23.92	22	23.80	23.70	14	11,909	0.12%
2020/10/16	42	23.68	1	23.65	23.75	41	11,684	0.35%
2020/10/15	17	23.09	22	23.24	23.25	-5	11,341	-0.04%
2020/10/14	10	23.50	8	23.28	23.15	2	11,182	0.02%
2020/10/13	3	23.20	0	0.00	23.25	3	11,078	0.03%
2020/10/12	18	23.27	40	23.50	23.15	-22	10,932	-0.20%
2020/10/08	29	24.31	14	24.28	24.10	15	10,798	0.14%
2020/10/07	47	24.65	19	24.60	24.90	28	10,403	0.27%
2020/10/06	6	24.24	11	24.24	24.30	-5	9,940	-0.05%
2020/10/05	16	24.13	8	23.70	23.85	8	9,677	0.08%
2020/09/29	11	23.29	11	23.00	22.90	0	9,299	0.00%
2020/09/28	1	22.55	2	22.98	22.80	-1	9,225	-0.01%
2020/09/25	15	22.72	28	22.13	22.10	-13	9,048	-0.14%
2020/09/24	19	23.69	35	23.58	23.35	-16	8,732	-0.18%
2020/09/23	6	23.74	13	23.58	23.90	-7	8,482	-0.08%
2020/09/22	5	22.30	28	22.46	23.05	-23	8,076	-0.28%
2020/09/21	1	22.95	0	0.00	22.95	1	7,808	0.01%
2020/09/18	15.2	24.03	4	23.95	23.70	11.2	7,652	0.15%
2020/09/17	48	24.67	22	24.86	24.45	26	7,420	0.35%
2020/09/16	17	23.92	17	23.95	24.90	0	6,735	0.00%
2020/09/15	0	0.00	1.4	23.45	23.50	-1.4	6,104	-0.02%
2020/09/14	17	22.85	10	23.00	23.00	7	6,058	0.12%
2020/09/11	34	23.72	21	23.28	23.25	13	6,000	0.22%
2020/09/10	16	24.13	9	23.79	23.90	7	5,929	0.12%
2020/09/09	28	23.95	1.2	24.50	24.60	26.8	5,562	0.48%
2020/09/08	4	23.85	0.4	23.70	23.90	3.6	5,395	0.07%
2020/09/07	23	24.14	19	24.01	23.80	4	5,279	0.08%
2020/09/04	0.8	23.70	6	23.33	23.80	-5.2	5,070	-0.10%
2020/09/03	6	23.14	3	23.15	23.90	3	4,904	0.06%
2020/09/02	15	22.03	0.5	21.90	22.00	14.5	4,534	0.32%
2020/09/01	0	0.00	5	21.10	21.00	-5	4,361	-0.11%
2020/08/31	0	0.00	1	21.60	21.35	-1	4,373	-0.02%
2020/08/28	1	22.05	1	21.70	21.85	0	4,302	0.00%
2020/08/26	0	0.00	6	21.70	21.05	-6	4,081	-0.15%
2020/08/25	1	20.80	1	21.05	21.00	0	3,940	0.00%
2020/08/24	0	0.00	3	20.25	20.60	-3	3,921	-0.08%
2020/08/21	5	20.48	0	0.00	20.70	5	3,915	0.13%
2020/08/20	3	20.55	2	19.85	20.00	1	3,870	0.03%
2020/08/19	0	0.00	4	20.94	20.55	-4	3,703	-0.11%
2020/08/18	3	20.55	7	20.60	20.45	-4	3,733	-0.11%
2020/08/17	1	20.75	1	21.15	20.75	0	3,760	0.00%
2020/08/14	1	20.70	6	20.61	20.70	-5	3,770	-0.13%
2020/08/13	16	20.92	10	21.09	20.45	6	3,770	0.16%
2020/08/12	6	20.84	30	20.85	21.35	-24	3,641	-0.66%
2020/08/11	4	20.48	0	0.00	20.15	4	3,415	0.12%
2020/08/07	4	20.76	0	0.00	20.85	4	3,447	0.12%
2020/08/06	0	0.00	6	20.26	20.20	-6	3,382	-0.18%
2020/08/04	3	20.50	1	20.10	20.45	2	3,359	0.06%
2020/07/28	0	0.00	4	19.03	18.75	-4	3,335	-0.12%
2020/07/27	1	19.05	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	19.85	0	0.00	19.60	1	3,295	0.03%
2020/07/23	2	19.95	0	0.00	20.00	2	3,286	0.06%
2020/07/22	0	0.00	2	20.05	20.15	-2	3,287	-0.06%
2020/07/21	2	19.78	0	0.00	19.80	2	3,277	0.06%
2020/07/20	3	19.40	0	0.00	19.50	3	3,290	0.09%
2020/07/17	0	0.00	1	19.90	19.65	-1	3,288	-0.03%
2020/07/16	0	0.00	1	19.95	20.05	-1	3,294	-0.03%
2020/07/15	5	20.30	0	0.00	20.00	5	3,286	0.15%
2020/07/14	1	20.05	16	20.09	20.05	-15	3,130	-0.48%
2020/07/13	167	20.57	0	0.00	20.30	167	3,099	5.39%	大買/鉅額交易
2020/07/09	1	21.30	7	21.00	21.00	-6	3,015	-0.20%
2020/07/08	0.3	20.95	0	0.00	21.00	0.3	2,996	0.01%
2020/07/06	0	0.00	4	20.85	20.95	-4	2,942	-0.14%
2020/07/02	0	0.00	3	20.60	20.65	-3	2,945	-0.10%
2020/07/01	4	20.54	1	20.60	20.50	3	2,947	0.10%
2020/06/24	0	0.00	27	20.15	20.15	-27	2,910	-0.93%
2020/06/22	0	0.00	2	20.00	19.85	-2	2,901	-0.07%
2020/06/18	0	0.00	5	20.05	20.25	-5	2,864	-0.17%
2020/06/17	13	19.63	2	19.40	20.00	11	2,800	0.39%
2020/06/16	2	20.90	0	0.00	20.90	2	2,658	0.08%
2020/06/15	0	0.00	6	21.09	20.95	-6	2,704	-0.22%
2020/06/12	5	20.50	0	0.00	20.95	5	2,705	0.18%
2020/06/11	12	21.47	0	0.00	21.20	12	2,710	0.44%
2020/06/10	1	22.15	3	21.83	21.70	-2	2,663	-0.08%
2020/06/09	0	0.00	1	21.10	21.00	-1	2,574	-0.04%
2020/06/08	5	21.80	1	21.55	21.55	4	2,575	0.16%
2020/06/05	4	22.39	6	22.19	22.10	-2	2,517	-0.08%
2020/06/04	2	21.80	0	0.00	21.85	2	2,489	0.08%
2020/06/02	3	21.47	1	21.50	21.45	2	2,420	0.08%
2020/06/01	0	0.00	1	21.40	21.35	-1	2,400	-0.04%
2020/05/29	4	21.43	3	21.52	21.15	1	2,385	0.04%
2020/05/28	4	21.20	0	0.00	21.35	4	2,354	0.17%
2020/05/26	1	21.60	1	21.50	21.40	0	2,379	0.00%
2020/05/25	3	22.00	5	21.85	22.10	-2	2,320	-0.09%
2020/05/22	1	21.25	3	21.43	21.00	-2	2,187	-0.09%
2020/05/21	0	0.00	3	21.25	21.15	-3	2,142	-0.14%
2020/05/20	3	21.05	0	0.00	21.00	3	2,122	0.14%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/18	0	0.00	1	20.60	20.55	-1	2,107	-0.05%
2020/05/15	1	21.70	0	0.00	20.60	1	2,104	0.05%
2020/05/13	1	21.60	0	0.00	21.70	1	2,062	0.05%
2020/05/12	1	21.80	0	0.00	21.95	1	2,090	0.05%
2020/05/11	0	0.00	1	22.10	22.45	-1	2,102	-0.05%
2020/05/08	1	22.20	0	0.00	21.80	1	2,108	0.05%
2020/05/07	0	0.00	7	21.95	21.95	-7	2,126	-0.33%
2020/05/06	10	22.15	3	22.07	21.95	7	2,138	0.33%
2020/05/05	2	21.65	2	21.45	21.65	0	2,093	0.00%
2020/04/27	0	0.00	1	21.25	21.20	-1	2,280	-0.04%
2020/04/24	1	21.25	3	21.10	21.10	-2	2,283	-0.09%
2020/04/23	1	20.55	1	20.55	21.10	0	2,272	0.00%
2020/04/10	0	0.00	6	19.25	19.45	-6	2,347	-0.26%
2020/04/06	0.2	18.65	0	0.00	18.75	0.2	2,383	0.01%
2020/03/31	4	18.10	0	0.00	17.85	4	2,461	0.16%
2020/03/26	3	17.85	3	17.80	17.95	0	2,495	0.00%
2020/03/25	2	17.45	0	0.00	17.25	2	2,519	0.08%
2020/03/24	2	16.35	2	16.45	16.65	0	2,570	0.00%
2020/03/20	10	15.33	0	0.00	15.45	10	2,736	0.37%
2020/03/19	0	0.00	5	14.20	14.05	-5	2,891	-0.17%
2020/03/18	1	15.80	0	0.00	15.55	1	2,878	0.03%
2020/03/17	0.2	16.05	0	0.00	16.05	0.2	2,928	0.01%
2020/03/13	1	17.10	2	17.15	17.55	-1	2,944	-0.03%
2020/03/12	1	19.25	3	19.40	19.00	-2	2,900	-0.07%
2020/03/09	2	21.90	20	22.55	21.30	-18	2,924	-0.62%
2020/03/06	5	22.90	7	22.90	22.90	-2	2,952	-0.07%
2020/03/05	0	22.80	0	0.00	22.90	0	2,981	0.00%
2020/03/04	7	22.70	10	22.70	22.70	-3	2,997	-0.10%
2020/03/02	2	22.15	18	22.50	22.20	-16	3,025	-0.53%
2020/02/25	2	23.08	10	22.90	23.15	-8	3,021	-0.26%
2020/02/21	0	0.00	6	23.99	23.70	-6	3,029	-0.20%
2020/02/17	6	23.70	1	23.85	23.85	5	3,186	0.16%
2020/02/14	0	0.00	10	23.47	23.70	-10	3,168	-0.32%
2020/02/13	10	23.23	6	23.36	23.30	4	3,157	0.13%
2020/02/11	5	22.95	0	0.00	23.05	5	3,138	0.16%
2020/02/10	10	22.85	2	22.75	22.75	8	3,128	0.26%
2020/02/06	0.9	22.90	10	23.00	22.90	-9.1	3,109	-0.29%
2020/02/05	0	0.00	10	22.65	22.55	-10	3,090	-0.32%
2020/02/04	12	22.29	60	22.27	22.45	-48	3,069	-1.56%
2020/02/03	1	21.25	1	21.10	21.45	0	3,090	0.00%
2020/01/31	6	22.30	5	22.40	22.30	1	3,243	0.03%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	10	25.15	25.15	-10	3,198	-0.31%
2020/01/13	0	0.00	10	24.70	24.75	-10	3,387	-0.30%
2020/01/10	4	24.40	0	0.00	24.45	4	3,400	0.12%
2020/01/08	0	0.00	10	24.30	24.10	-10	3,403	-0.29%
2020/01/07	3	24.65	3.4	24.52	24.70	-0.4	3,409	-0.01%
2020/01/06	3	24.95	0	0.00	24.95	3	3,376	0.09%
2020/01/03	3	25.40	2	25.40	25.35	1	3,384	0.03%
2020/01/02	10	25.62	0	0.00	25.95	10	3,372	0.30%
2019/12/31	1	25.60	0	0.00	25.75	1	3,367	0.03%
2019/12/30	1	25.60	0	0.00	25.70	1	3,381	0.03%
2019/12/25	1	26.05	0	0.00	26.30	1	3,349	0.03%
2019/12/24	4	26.10	0	0.00	25.90	4	3,364	0.12%
2019/12/19	2	27.25	7	27.10	27.10	-5	3,418	-0.15%
2019/12/18	3	27.05	2.1	27.10	27.15	0.9	3,484	0.03%
2019/12/17	7	26.97	0	0.00	27.15	7	3,500	0.20%
2019/12/16	5	26.55	6.3	27.04	27.65	-1.3	3,427	-0.04%
2019/12/13	1	26.35	2.1	26.24	26.20	-1.1	3,315	-0.03%
2019/12/12	0	0.00	11	26.68	26.45	-11	3,450	-0.32%
2019/12/10	0	0.00	1	26.20	26.25	-1	3,828	-0.03%
2019/12/09	0	0.00	2	26.30	26.20	-2	4,135	-0.05%
2019/12/06	0	0.00	1	26.15	26.30	-1	4,241	-0.02%
2019/12/02	0	0.00	6	25.61	25.35	-6	4,352	-0.14%
2019/11/25	2	25.30	3	25.00	25.35	-1	4,449	-0.02%
2019/11/22	0	0.00	4	25.30	24.90	-4	4,501	-0.09%
2019/11/20	1	25.00	0	0.00	25.05	1	4,504	0.02%
2019/11/19	0	0.00	3	25.35	25.35	-3	4,502	-0.07%
2019/11/18	1	25.25	0	0.00	25.25	1	4,471	0.02%
2019/11/14	3	25.57	3	25.37	25.10	0	4,488	0.00%
2019/11/13	2	24.20	5	24.15	24.15	-3	4,439	-0.07%
2019/11/11	3	24.30	2	24.30	24.20	1	4,479	0.02%
2019/11/08	1	24.65	0.1	24.55	24.55	0.9	4,500	0.02%
2019/11/06	2	25.35	0	0.00	25.30	2	4,643	0.04%
2019/11/05	8	25.70	0	0.00	25.65	8	4,657	0.17%
2019/10/31	0	0.00	1	25.90	25.80	-1	5,057	-0.02%
2019/10/30	6	26.60	45	26.57	26.10	-39	5,079	-0.77%
2019/10/28	1	25.75	1	25.65	25.65	0	4,956	0.00%
2019/10/25	6	25.73	0	0.00	25.45	6	4,963	0.12%
2019/10/24	5.3	25.31	18	25.49	25.50	-12.7	4,996	-0.25%
2019/10/23	38	25.70	7	25.51	25.65	31	5,063	0.61%
2019/10/21	0.2	24.80	0	0.00	24.80	0.2	5,117	0.00%
2019/10/16	0	0.00	10	25.05	25.05	-10	5,232	-0.19%
2019/10/15	1	25.20	0	0.00	25.20	1	5,367	0.02%
2019/10/04	0	0.00	0.4	25.15	25.20	-0.4	5,842	-0.01%
2019/10/02	3	25.13	1	25.15	25.25	2	5,864	0.03%
2019/10/01	0.6	25.35	0	0.00	25.40	0.6	5,859	0.01%
2019/09/27	0	0.00	11	25.07	25.10	-11	5,829	-0.19%
2019/09/26	0	0.00	0.4	25.45	25.45	-0.4	5,832	-0.01%
2019/09/25	5	25.75	0	0.00	25.45	5	5,849	0.09%
2019/09/24	13.1	26.40	4	26.64	26.30	9.1	5,855	0.15%
2019/09/23	13	26.45	3.9	26.40	26.60	9.2	5,813	0.16%
2019/09/10	0	0.00	1	23.20	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	2	23.35	23.35	-2	5,616	-0.04%
2019/09/06	27	23.48	0	0.00	23.20	27	5,552	0.49%
2019/09/05	21	23.60	8	23.64	23.50	13	5,488	0.24%
2019/09/04	2	24.45	17	24.22	24.20	-15	5,345	-0.28%
2019/09/03	11	24.99	15	24.64	24.40	-4	5,211	-0.08%
2019/09/02	19	23.77	21	24.08	23.95	-2	4,909	-0.04%
2019/08/30	16	23.90	9	23.65	23.15	7	4,555	0.15%
2019/08/29	29	23.79	13	23.76	23.70	16	4,420	0.36%
2019/08/28	29	23.59	13	23.57	23.55	16	4,331	0.37%
2019/08/27	3	23.10	0	0.00	23.20	3	4,238	0.07%
2019/08/26	0	0.00	1	22.35	22.30	-1	4,170	-0.02%
2019/08/23	2	22.70	5	22.70	22.75	-3	4,147	-0.07%
2019/08/22	0	0.00	11	23.03	22.50	-11	4,120	-0.27%
2019/08/21	2	23.00	7	22.97	23.00	-5	4,083	-0.12%
2019/08/20	0	0.00	10	22.75	22.65	-10	3,999	-0.25%
2019/08/19	2	22.70	5	22.66	22.60	-3	4,009	-0.07%
2019/08/16	3	22.35	7	22.44	22.50	-4	4,026	-0.10%
2019/08/15	5	21.30	2	21.35	21.65	3	3,967	0.08%
2019/08/13	5	21.55	0	0.00	21.60	5	3,953	0.13%
2019/08/12	6	21.58	3	21.55	21.80	3	3,959	0.08%
2019/08/08	11	21.42	63	21.00	21.10	-52	3,956	-1.31%
2019/08/07	5	21.45	0	0.00	21.40	5	3,912	0.13%
2019/08/06	7	21.46	0	0.00	21.80	7	3,924	0.18%
2019/08/05	3	21.85	0	0.00	21.90	3	3,912	0.08%
2019/08/02	7	22.04	1	22.05	22.05	6	3,940	0.15%
2019/08/01	5	22.15	0	0.00	22.55	5	3,984	0.13%
2019/07/31	0	0.00	4	21.93	22.30	-4	3,992	-0.10%
2019/07/29	2	23.75	1	23.35	23.40	1	3,941	0.03%
2019/07/26	13	23.48	0	0.00	23.45	13	3,948	0.33%
2019/07/25	68	23.74	7	23.76	23.65	61	3,956	1.54%
2019/07/24	6	23.78	53	24.22	24.25	-47	3,865	-1.22%
2019/07/23	0	0.00	1	23.35	22.95	-1	3,774	-0.03%
2019/07/22	1	23.30	1	23.40	22.90	0	3,960	0.00%
2019/07/19	0	0.00	1	22.95	22.95	-1	4,039	-0.02%
2019/07/18	0	0.00	0.2	22.95	22.95	-0.2	4,600	-0.01%
2019/07/17	1	23.50	1	23.45	23.40	0	4,688	0.00%
2019/07/16	50	23.75	0	0.00	23.70	50	4,783	1.05%
2019/07/15	0	0.00	1	23.05	23.15	-1	4,791	-0.02%
2019/07/12	11	23.91	10	23.56	23.45	1	4,794	0.02%
2019/07/10	0	0.00	1	23.15	23.15	-1	4,748	-0.02%
2019/07/09	2	22.80	2	23.65	22.85	0	4,746	0.00%
2019/07/08	0	0.00	11	23.60	23.35	-11	4,700	-0.23%
2019/07/04	0	0.00	3	22.95	23.05	-3	4,676	-0.06%
2019/07/03	4	22.85	0	0.00	22.90	4	4,666	0.09%
2019/07/02	1	21.90	9	21.53	21.75	-8	4,575	-0.17%
2019/07/01	0	0.00	5	21.40	21.40	-5	4,704	-0.11%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/25	2	21.45	0	0.00	20.85	2	4,893	0.04%
2019/06/24	5	20.80	0	0.00	21.20	5	4,932	0.10%
2019/06/21	4	21.00	5	21.40	21.00	-1	5,019	-0.02%
2019/06/20	0	0.00	10	21.40	21.50	-10	5,111	-0.20%
2019/06/19	0	0.00	4	20.60	20.75	-4	5,264	-0.08%
2019/06/18	3	20.60	0	0.00	20.35	3	5,542	0.05%
2019/06/17	16	20.87	0	0.00	20.80	16	5,879	0.27%
2019/06/14	5	21.05	5	21.00	20.90	0	6,281	0.00%
2019/06/13	2	21.05	0	0.00	21.05	2	7,389	0.03%
2019/06/12	5	21.35	2	21.60	21.30	3	8,239	0.04%
2019/06/11	3	21.23	1	21.25	21.00	2	8,317	0.02%
2019/05/31	1	20.70	5	20.80	20.85	-4	10,108	-0.04%
2019/05/29	5	20.30	0	0.00	20.20	5	10,199	0.05%
2019/05/24	2	20.00	0	0.00	20.00	2	10,419	0.02%
2019/05/23	3	20.00	2	19.95	19.90	1	10,535	0.01%
2019/05/21	0	0.00	1	20.50	20.75	-1	10,665	-0.01%
2019/05/16	2	21.25	0	0.00	21.10	2	10,957	0.02%
2019/05/13	0	0.00	1	21.25	20.70	-1	11,118	-0.01%
2019/05/10	0	0.00	3	22.00	21.50	-3	11,146	-0.03%
2019/05/09	2	21.85	2	21.95	21.70	0	11,106	0.00%
2019/05/08	4	22.30	3	22.15	22.20	1	11,032	0.01%
2019/05/07	2	22.68	2	22.73	22.90	0	11,004	0.00%
2019/05/06	2	22.40	1	22.30	22.10	1	10,964	0.01%
2019/04/29	5	22.75	5	22.74	22.65	0	10,834	0.00%
2019/04/26	16	23.57	7.2	23.37	23.45	8.8	10,683	0.08%
2019/04/25	1	25.25	2	25.35	25.30	-1	10,454	-0.01%
2019/04/24	35	26.54	35	26.36	25.85	0	10,328	0.00%
2019/04/23	0	0.00	5	24.70	25.15	-5	9,749	-0.05%
2019/04/22	1	24.55	2	24.60	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	11.6	23.86	24.10	-11.6	9,488	-0.12%
2019/04/18	2	23.50	0	0.00	23.20	2	9,596	0.02%
2019/04/16	31	23.71	33	24.01	23.85	-2	9,671	-0.02%
2019/04/15	2	23.30	3	23.30	23.35	-1	9,544	-0.01%
2019/04/12	0	0.00	3	23.33	23.15	-3	9,542	-0.03%
2019/04/11	2	23.65	1	23.65	23.35	1	9,531	0.01%
2019/04/10	5	23.75	4	23.55	23.95	1	9,526	0.01%
2019/04/09	0	0.00	7	23.30	23.30	-7	9,579	-0.07%
2019/04/08	5	23.89	1	23.80	23.70	4	9,531	0.04%
2019/04/03	19	24.73	12	24.65	24.35	7	9,454	0.07%
2019/04/02	7	24.13	8	24.06	24.10	-1	9,268	-0.01%
2019/04/01	5	24.01	11	24.04	23.85	-6	9,195	-0.07%
2019/03/29	2	23.55	0	0.00	23.75	2	9,083	0.02%
2019/03/28	11	23.63	0	0.00	23.70	11	9,061	0.12%
2019/03/27	5	23.68	2	23.68	23.70	3	9,009	0.03%
2019/03/26	1	23.60	0	0.00	23.55	1	9,030	0.01%
2019/03/25	13	23.22	5	23.25	23.70	8	8,942	0.09%
2019/03/22	2	23.40	3	23.38	23.10	-1	8,807	-0.01%
2019/03/21	5	24.02	6	23.95	24.00	-1	8,612	-0.01%
2019/03/20	4	24.80	14	24.84	24.55	-10	8,364	-0.12%
2019/03/19	7	24.20	24	24.47	24.70	-17	8,141	-0.21%
2019/03/18	30	24.18	33	24.25	24.75	-3	7,746	-0.04%
2019/03/15	22	22.99	140	23.00	23.25	-118	6,665	-1.77%	大賣/鉅額交易
2019/03/13	39	21.51	30	21.32	21.30	9	5,798	0.16%
2019/03/12	0	0.00	11	21.05	21.00	-11	5,685	-0.19%
2019/03/11	2	20.25	2	20.15	20.25	0	5,692	0.00%
2019/03/08	8	21.01	8	20.93	20.85	0	5,653	0.00%
2019/03/07	32	22.36	44	22.13	21.20	-12	5,612	-0.21%
2019/03/06	20	21.53	13	21.12	21.65	7	4,922	0.14%
2019/03/05	0	0.00	1	20.05	20.75	-1	4,628	-0.02%
2019/02/26	0	0.00	1	20.35	20.30	-1	4,604	-0.02%
2019/02/25	0	0.00	5	20.49	20.30	-5	4,583	-0.11%
2019/02/22	9	20.76	16	20.79	20.70	-7	4,533	-0.15%
2019/02/21	0	0.00	13	20.45	20.65	-13	4,415	-0.29%
2019/02/20	5	20.35	9.6	20.29	20.60	-4.6	4,389	-0.10%
2019/02/19	35	20.30	0	0.00	20.40	35	4,310	0.81%
2019/02/18	2	19.40	7	19.53	19.85	-5	4,147	-0.12%
2019/02/14	5	19.60	5	19.60	19.30	0	4,159	0.00%
2019/02/13	4	19.07	2	19.10	19.05	2	4,085	0.05%
2019/02/12	0	0.00	11	19.12	19.15	-11	4,062	-0.27%
2019/02/11	0	0.00	10	18.78	18.75	-10	4,007	-0.25%
2019/01/29	1	18.20	4	18.15	18.25	-3	3,989	-0.08%
2019/01/25	3	18.40	1	18.40	18.35	2	4,066	0.05%
2019/01/23	1	18.20	0	0.00	18.35	1	4,217	0.02%
2019/01/22	2	18.35	0	0.00	18.20	2	4,305	0.05%
2019/01/21	2	18.55	4	18.45	18.70	-2	4,434	-0.05%
2019/01/17	15	18.05	0	0.00	18.00	15	4,714	0.32%
2019/01/15	8	18.14	0	0.00	18.05	8	4,788	0.17%
2019/01/14	10	18.05	0	0.00	18.05	10	4,824	0.21%
2019/01/11	18	18.35	0	0.00	18.30	18	4,949	0.36%
2019/01/10	5	18.76	6	18.60	18.35	-1	4,959	-0.02%
2019/01/09	0	0.00	3	18.60	18.85	-3	4,820	-0.06%
2019/01/04	10	17.50	0	0.00	17.50	10	5,057	0.20%
2019/01/02	0	0.00	11	17.80	18.25	-11	5,324	-0.21%
2018/12/28	12	18.38	7	18.40	18.15	5	5,291	0.09%
2018/12/27	1	17.90	4	17.95	18.00	-3	5,234	-0.06%
2018/12/26	0	0.00	1	17.90	17.70	-1	5,199	-0.02%
2018/12/25	5	17.10	0	0.00	17.10	5	5,212	0.10%
2018/12/21	6	17.43	0	0.00	17.60	6	5,425	0.11%
2018/12/20	10	17.77	0	0.00	17.70	10	5,493	0.18%
2018/12/19	11	18.41	1	18.65	18.25	10	5,627	0.18%
2018/12/18	6	17.84	0	0.00	18.10	6	5,672	0.11%
2018/12/14	3	18.28	0	0.00	18.15	3	5,789	0.05%
2018/12/13	2	18.48	1	18.65	18.45	1	5,866	0.02%
2018/12/12	4	18.76	4	18.49	18.95	0	5,877	0.00%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/07	0	0.00	1	17.85	17.90	-1	6,060	-0.02%
2018/12/06	1	17.70	1	17.70	17.60	0	6,141	0.00%
2018/12/04	1	19.35	1	19.60	19.05	0	6,520	0.00%
2018/12/03	3	19.02	3	19.12	19.30	0	6,460	0.00%
2018/11/30	6	18.44	4	18.58	18.65	2	6,410	0.03%
2018/11/29	1	18.15	0	0.00	18.05	1	6,318	0.02%
2018/11/28	0	0.00	5	17.65	17.85	-5	6,290	-0.08%
2018/11/27	5	17.65	0	0.00	17.60	5	6,276	0.08%
2018/11/22	0	0.00	1	17.50	17.25	-1	6,360	-0.02%
2018/11/21	1	17.05	6	17.08	17.30	-5	6,442	-0.08%
2018/11/15	10	17.00	4	16.84	16.85	6	6,457	0.09%
2018/11/14	24	17.08	5	17.05	17.00	19	6,473	0.29%
2018/11/09	1	16.60	3	16.65	16.90	-2	6,873	-0.03%
2018/11/07	10	16.55	7	16.71	16.75	3	7,063	0.04%
2018/11/06	20	16.55	10	16.25	16.30	10	7,272	0.14%
2018/11/02	5	16.70	3	16.67	16.35	2	7,498	0.03%
2018/11/01	12	16.46	0	0.00	16.40	12	7,540	0.16%
2018/10/31	1	15.60	2	15.38	15.70	-1	7,598	-0.01%
2018/10/30	8	15.06	0	0.00	14.95	8	7,590	0.11%
2018/10/29	7	15.13	3	15.30	15.35	4	7,595	0.05%
2018/10/26	11	15.39	16	15.51	15.60	-5	7,951	-0.06%
2018/10/25	1	14.45	1	14.70	14.40	0	7,877	0.00%
2018/10/24	3	15.68	1	15.70	15.60	2	7,892	0.03%
2018/10/22	4	16.50	0	0.00	16.60	4	8,737	0.05%
2018/10/19	9	16.37	3	16.30	16.35	6	8,881	0.07%
2018/10/17	0	0.00	1	16.75	16.35	-1	8,833	-0.01%
2018/10/16	1	16.55	2	16.55	16.55	-1	9,085	-0.01%
2018/10/15	8	16.82	35	16.53	16.35	-27	9,239	-0.29%
2018/10/12	2	16.50	9	16.78	16.90	-7	9,365	-0.07%
2018/10/11	3	17.10	3	17.13	17.10	0	9,529	0.00%
2018/10/09	20	19.72	7	19.74	19.00	13	9,615	0.14%
2018/10/08	0	0.00	3	20.80	20.75	-3	9,751	-0.03%
2018/10/05	28	21.21	2	20.40	20.85	26	10,078	0.26%
2018/10/04	2	22.35	1	22.25	22.20	1	10,193	0.01%
2018/10/03	2	22.50	0	0.00	22.30	2	10,566	0.02%
2018/10/02	3	22.30	1	22.50	22.35	2	10,690	0.02%
2018/10/01	0	0.00	6	22.98	23.00	-6	10,939	-0.05%
2018/09/28	0	0.00	8	22.75	22.80	-8	11,295	-0.07%
2018/09/27	2	22.53	9	22.53	22.65	-7	11,474	-0.06%
2018/09/26	7	22.61	1	22.60	22.40	6	11,747	0.05%
2018/09/25	4	22.30	1	21.50	22.40	3	11,930	0.03%
2018/09/20	1	21.40	4	21.20	21.00	-3	12,721	-0.02%
2018/09/19	4	22.00	4	21.75	21.70	0	12,984	0.00%
2018/09/13	0	0.00	1	20.65	20.55	-1	16,738	-0.01%
2018/09/12	10	20.43	1	20.90	20.40	9	17,880	0.05%
2018/09/10	12	20.90	7	21.31	20.85	5	19,986	0.03%
2018/09/07	5	22.10	5	21.90	21.90	0	20,432	0.00%
2018/09/06	1	23.20	1	23.35	22.95	0	20,458	0.00%
2018/09/05	6	22.92	13	22.88	22.95	-7	20,773	-0.03%
2018/09/03	13	22.50	2	22.40	22.25	11	21,380	0.05%
2018/08/30	0	0.00	4	22.80	22.85	-4	22,077	-0.02%
2018/08/29	2	23.00	7	22.85	22.85	-5	22,219	-0.02%
2018/08/28	11	23.00	1	22.90	22.70	10	22,516	0.04%
2018/08/27	5	22.30	8	22.38	22.50	-3	22,837	-0.01%
2018/08/24	2	22.35	5	22.29	22.45	-3	23,645	-0.01%
2018/08/23	9	22.07	4	22.25	22.05	5	24,241	0.02%
2018/08/22	16	22.15	0	0.00	22.05	16	24,375	0.07%
2018/08/21	6	22.07	0	0.00	22.20	6	24,402	0.02%
2018/08/20	0	0.00	1	22.35	22.00	-1	24,419	0.00%
2018/08/17	12	22.43	2	22.43	22.25	10	24,401	0.04%
2018/08/16	13	21.97	30	22.19	22.35	-17	24,380	-0.07%
2018/08/15	4	21.80	10	21.57	21.75	-6	24,083	-0.02%
2018/08/14	8	22.58	0	0.00	22.55	8	23,947	0.03%
2018/08/13	17	22.87	41	22.88	22.40	-24	23,859	-0.10%
2018/08/10	11.2	24.72	5	25.09	24.50	6.2	23,631	0.03%
2018/08/09	7	24.61	2	24.95	24.50	5	23,490	0.02%
2018/08/08	8	25.43	44.7	25.19	25.10	-36.7	23,518	-0.16%
2018/08/07	31	25.52	7	25.30	25.20	24	23,422	0.10%
2018/08/06	5	26.25	0	0.00	26.30	5	23,274	0.02%
2018/08/03	12	26.22	13	26.14	26.10	-1	23,219	0.00%
2018/08/02	12	26.88	31	26.55	26.00	-19	23,130	-0.08%
2018/08/01	7	26.26	0	0.00	26.40	7	22,657	0.03%
2018/07/31	1	26.35	8	26.39	26.50	-7	22,500	-0.03%
2018/07/30	22	26.59	47	26.34	26.15	-25	22,424	-0.11%
2018/07/27	94	26.39	117	26.59	26.85	-23	22,151	-0.10%	大賣/
2018/07/26	32	25.60	4	25.58	25.45	28	21,477	0.13%
2018/07/24	1	25.00	7	24.91	25.00	-6	21,245	-0.03%
2018/07/23	14	24.83	17	25.33	24.60	-3	21,176	-0.01%
2018/07/20	59	25.75	0	0.00	25.85	59	20,869	0.28%
2018/07/19	3	27.27	14	27.08	27.10	-11	20,670	-0.05%
2018/07/18	15	26.27	1	26.30	26.50	14	20,395	0.07%
2018/07/17	17	27.04	1	27.75	26.65	16	20,214	0.08%
2018/07/16	4	27.55	5	27.58	27.50	-1	20,095	0.00%
2018/07/13	35	27.75	24	27.44	27.40	11	19,820	0.06%
2018/07/12	19	27.22	53.5	27.35	26.85	-34.5	19,498	-0.18%
2018/07/11	4	27.28	3	27.27	27.00	1	19,339	0.01%
2018/07/10	1	26.65	2	26.65	27.00	-1	18,959	-0.01%
2018/07/09	29	27.07	20	27.27	27.20	9	18,764	0.05%
2018/07/06	27	26.87	20	26.61	26.30	7	18,472	0.04%
2018/07/05	4	27.19	22	26.84	25.90	-18	18,151	-0.10%
2018/07/04	12	28.39	11	27.75	27.60	1	17,948	0.01%
2018/07/03	40	28.73	31	29.43	27.70	9	17,621	0.05%
2018/07/02	1	29.55	10	28.85	28.45	-9	17,320	-0.05%
2018/06/29	47	29.93	38	29.92	29.40	9	17,004	0.05%
2018/06/28	25	28.72	22	29.29	28.75	3	16,361	0.02%
2018/06/27	23	30.55	4	30.48	29.80	19	16,090	0.12%
2018/06/26	31	29.87	54.4	29.50	29.80	-23.4	15,756	-0.15%
2018/06/25	115.4	31.66	135	31.75	30.85	-19.6	15,136	-0.13%	大買/大賣/
2018/06/22	213	34.72	123	34.38	33.25	90	14,312	0.63%	大買/大賣/
2018/06/21	87	32.59	120	33.04	33.40	-33	12,210	-0.27%	大賣/
2018/06/20	131	31.87	160	31.71	30.40	-29	11,036	-0.26%	大買/大賣/
2018/06/19	119.1	31.99	83	32.19	32.35	36.1	9,988	0.36%	大買/
2018/06/15	32	29.32	97	28.99	30.45	-65	8,619	-0.75%
2018/06/14	11	28.09	8	28.08	27.70	3	8,117	0.04%
2018/06/13	52	28.57	34	28.87	28.30	18	8,003	0.22%
2018/06/12	29	27.87	83	27.98	27.75	-54	7,649	-0.71%
2018/06/11	25	29.26	19	28.99	28.85	6	7,406	0.08%
2018/06/08	28	28.14	108	28.29	28.55	-80	7,046	-1.14%	大賣/
2018/06/07	14	27.21	15	27.19	27.00	-1	6,556	-0.02%
2018/06/06	11	27.24	8	27.29	27.45	3	6,469	0.05%
2018/06/05	84	27.43	49.2	27.28	27.30	34.8	6,305	0.55%
2018/06/04	73	27.64	55	27.30	26.65	18	6,121	0.29%
2018/06/01	89	27.11	32.4	26.69	26.85	56.6	5,703	0.99%
2018/05/31	51	24.97	27	24.92	25.60	24	4,897	0.49%
2018/05/30	25	23.47	7	23.29	23.30	18	4,319	0.42%
2018/05/29	0	0.00	5	23.35	23.05	-5	4,252	-0.12%
2018/05/28	1	23.15	6	23.04	23.10	-5	4,333	-0.12%
2018/05/25	45	22.92	13	22.98	22.90	32	4,493	0.71%
2018/05/24	1	22.30	1	22.60	22.55	0	4,402	0.00%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	13	22.66	24	22.68	22.75	-11	4,561	-0.24%
2018/05/15	0	0.00	6	22.30	22.35	-6	4,472	-0.13%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/11	2	21.85	2	21.95	21.85	0	4,560	0.00%
2018/05/10	0	0.00	14	21.95	21.90	-14	4,590	-0.30%
2018/05/09	7	21.94	27	21.89	21.80	-20	4,630	-0.43%
2018/05/07	1	22.55	0	0.00	22.35	1	4,667	0.02%
2018/05/04	0	0.00	2.7	22.17	22.20	-2.7	4,662	-0.06%
2018/05/03	0.6	22.35	0	0.00	22.40	0.6	4,685	0.01%
2018/04/30	1	22.10	2	22.05	22.10	-1	4,789	-0.02%
2018/04/26	1	22.65	0	0.00	22.10	1	4,977	0.02%
2018/04/25	5	22.39	0	0.00	22.35	5	5,028	0.10%
2018/04/24	16	22.77	0	0.00	22.40	16	5,308	0.30%
2018/04/23	0	0.00	19	23.88	22.85	-19	5,385	-0.35%
2018/04/20	35	23.19	7	23.39	23.55	28	5,516	0.51%
2018/04/19	26	23.18	5.8	23.29	23.30	20.2	5,648	0.36%
2018/04/18	14	22.44	0	0.00	22.50	14	5,700	0.25%
2018/04/17	7	22.16	3	22.55	22.00	4	5,675	0.07%
2018/04/16	5	22.68	0	0.00	22.50	5	5,651	0.09%
2018/04/13	0	0.00	1	22.80	22.85	-1	5,658	-0.02%
2018/04/12	1	22.75	5	22.90	22.70	-4	5,714	-0.07%
2018/04/11	5.2	22.91	1	23.15	22.75	4.2	5,807	0.07%
2018/04/10	2	23.45	5	23.10	23.35	-3	5,975	-0.05%
2018/04/02	5	22.77	0	0.00	22.45	5	5,921	0.08%
2018/03/30	0	0.00	5	23.15	23.05	-5	6,017	-0.08%
2018/03/29	15	22.83	20	22.85	23.00	-5	5,981	-0.08%
2018/03/28	10	21.68	5	22.20	22.20	5	5,851	0.09%
2018/03/27	5	21.80	0	0.00	21.65	5	5,824	0.09%
2018/03/23	6	21.55	5	21.35	21.40	1	5,789	0.02%
2018/03/22	3	22.30	0	0.00	22.30	3	5,800	0.05%
2018/03/21	11	23.20	5	23.35	22.75	6	5,777	0.10%
2018/03/16	2	23.00	0	0.00	23.00	2	5,682	0.04%
2018/03/15	2	23.45	32	23.73	23.50	-30	5,752	-0.52%
2018/03/14	2	23.80	21	23.89	23.80	-19	5,802	-0.33%
2018/03/13	1	24.40	0	0.00	24.05	1	5,946	0.02%
2018/03/12	1	24.25	1	24.00	24.25	0	6,021	0.00%
2018/03/08	4	24.10	0	0.00	23.80	4	6,163	0.06%
2018/03/07	21	23.85	0	0.00	23.45	21	6,081	0.35%
2018/03/06	6	23.22	0	0.00	23.85	6	6,221	0.10%
2018/03/05	0	0.00	16	23.67	22.90	-16	6,385	-0.25%
2018/03/02	0	0.00	4	23.83	23.85	-4	6,628	-0.06%
2018/03/01	6	24.20	2	23.75	24.30	4	6,814	0.06%
2018/02/27	17	23.68	3	23.37	23.30	14	7,022	0.20%
2018/02/26	10	23.25	1	23.25	23.25	9	7,364	0.12%
2018/02/23	0	0.00	3	23.33	23.15	-3	8,447	-0.04%
2018/02/22	3	23.00	10	22.81	23.05	-7	8,718	-0.08%
2018/02/09	0	0.00	2	21.55	21.85	-2	8,696	-0.02%
2018/02/05	5	22.30	0	0.00	22.95	5	8,705	0.06%
2018/02/02	0	0.00	5	23.20	23.15	-5	8,780	-0.06%
2018/01/30	5	22.85	0	0.00	22.85	5	9,326	0.05%
2018/01/25	0	0.00	1	23.85	23.20	-1	9,366	-0.01%
2018/01/22	1	23.75	0	0.00	23.25	1	9,375	0.01%
2018/01/19	8	23.50	4	23.48	23.50	4	9,315	0.04%
2018/01/18	4	23.78	21	23.58	23.55	-17	9,269	-0.18%
2018/01/17	5	23.37	10	23.26	23.30	-5	9,004	-0.06%
2018/01/16	11	23.14	4	23.45	23.30	7	8,980	0.08%
2018/01/15	12	22.56	24.8	22.78	23.25	-12.8	8,829	-0.15%
2018/01/12	6	22.31	5	22.30	22.20	1	8,657	0.01%
2018/01/11	5	21.30	0	0.00	21.30	5	8,558	0.06%
2018/01/10	0	0.00	1	21.10	21.15	-1	8,606	-0.01%
2018/01/09	0	0.00	13	21.47	21.40	-13	8,630	-0.15%
2018/01/08	15	22.05	23	21.61	21.45	-8	8,685	-0.09%
2018/01/05	10	22.90	14	22.44	22.45	-4	8,670	-0.05%
2018/01/04	13	22.85	6	22.63	23.10	7	8,692	0.08%
2018/01/02	0	0.00	0.8	21.15	21.30	-0.8	9,028	-0.01%