台亞 (2340)-富邦-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
39.80
漲跌
▼0.05
漲幅
-0.13%
成交量
1,339張
產業
上市半導體類股▲0.45%
885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－富邦-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

富邦-中壢券商分點個股進出
富邦-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
2024/06/14	1	39.75	0.1	39.92	39.80	1	1,788	0.05%
2024/06/13	4.1	39.96	2	40.20	39.85	2.1	1,793	0.11%
2024/06/12	1	39.70	1	39.80	39.85	0	1,819	0.00%
2024/06/11	0	0.00	2	40.60	40.00	-2	1,833	-0.11%
2024/06/07	3.2	41.21	6	41.00	41.05	-2.8	1,848	-0.15%
2024/06/06	9	39.68	1	39.55	39.60	8	1,817	0.44%
2024/06/05	1	40.46	1	40.20	40.00	0	1,818	0.00%
2024/06/04	2	40.68	5	40.95	40.50	-3	1,856	-0.16%
2024/06/03	2	41.28	0.1	41.30	41.20	1.9	1,883	0.10%
2024/05/31	3	41.40	0	0.00	41.55	3	1,907	0.16%
2024/05/30	3.1	41.74	0	0.00	41.10	3.1	2,030	0.15%
2024/05/29	0	0.00	3	41.88	41.30	-3	2,023	-0.15%
2024/05/28	34	42.43	27.4	42.45	42.40	6.6	1,972	0.33%
2024/05/27	54.5	41.70	0	0.00	42.00	54.5	1,861	2.93%
2024/05/24	0	0.00	28	40.13	40.50	-28	1,773	-1.58%
2024/05/23	4.1	39.33	11	39.30	39.25	-6.9	1,712	-0.40%
2024/05/22	0	0.00	4	38.46	38.30	-4	1,682	-0.24%
2024/05/21	0	0.00	10	38.05	38.05	-10	1,705	-0.59%
2024/05/20	7	38.30	1	38.60	38.30	6	1,711	0.35%
2024/05/17	10	38.21	2	38.55	38.50	8	1,718	0.47%
2024/05/16	2	37.83	0	0.00	38.20	2	1,722	0.12%
2024/05/15	1	37.65	0.1	37.70	37.85	0.9	1,717	0.05%
2024/05/14	0	0.00	1	37.75	37.55	-1	1,721	-0.06%
2024/05/13	1	37.30	0	0.00	37.30	1	1,729	0.06%
2024/05/10	19	37.27	4	37.03	37.20	15	1,737	0.86%
2024/05/09	2	37.95	0	0.00	37.85	2	1,723	0.12%
2024/05/08	3	38.40	2	38.35	38.40	1	1,722	0.06%
2024/05/07	9	38.22	2	38.15	38.05	7	1,723	0.41%
2024/05/06	5	38.60	0	0.00	38.40	5	1,718	0.29%
2024/05/03	6	38.76	0	0.00	38.30	6	1,723	0.35%
2024/05/02	5	38.80	4.1	38.87	38.85	0.9	1,724	0.05%
2024/04/30	1	38.90	2	38.90	38.80	-1	1,728	-0.06%
2024/04/29	0	0.00	38	38.74	39.10	-38	1,731	-2.19%
2024/04/25	0	0.00	2	38.08	37.95	-2	1,725	-0.12%
2024/04/24	0	0.00	5	38.19	38.20	-5	1,723	-0.29%
2024/04/22	1	37.40	0	0.00	37.10	1	1,765	0.06%
2024/04/19	33.2	37.78	22	38.00	37.40	11.2	1,756	0.64%
2024/04/18	1	39.05	29	38.73	38.75	-28	1,728	-1.62%
2024/04/17	2	39.00	6	39.11	39.20	-4	1,725	-0.23%
2024/04/16	20	38.74	0	0.00	38.35	20	1,708	1.17%
2024/04/15	4	39.96	2	40.00	39.80	2	1,686	0.12%
2024/04/12	45.1	41.35	13	41.53	41.40	32.1	1,656	1.94%
2024/04/11	3	40.17	0	0.00	40.15	3	1,556	0.19%
2024/04/10	0	0.00	7	40.66	40.80	-7	1,560	-0.45%
2024/04/09	1	40.00	2	39.93	39.95	-1	1,564	-0.06%
2024/04/08	1	39.55	0	0.00	39.30	1	1,560	0.06%
2024/04/03	1	39.45	2	39.35	39.60	-1	1,567	-0.06%
2024/04/02	6	39.74	1	39.95	39.80	5	1,571	0.32%
2024/04/01	2	40.20	3	40.22	40.30	-1	1,575	-0.06%
2024/03/28	2	39.70	0	39.60	39.30	2	1,558	0.13%
2024/03/27	3	39.30	0	0.00	39.25	3	1,557	0.19%
2024/03/26	3	39.57	11	39.71	39.40	-8	1,555	-0.51%
2024/03/25	7	40.64	8	40.63	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	4	40.15	40.10	-4	1,558	-0.26%
2024/03/20	1	39.30	4	39.23	39.15	-3	1,598	-0.19%
2024/03/19	4	39.24	0	0.00	39.10	4	1,607	0.25%
2024/03/18	2	38.95	1	39.15	39.70	1	1,625	0.06%
2024/03/15	4	39.23	20	39.14	39.00	-16	1,621	-0.99%
2024/03/14	7	39.83	1	39.55	39.65	6	1,587	0.38%
2024/03/13	4	40.25	1	40.20	40.05	3	1,577	0.19%
2024/03/12	4	40.99	0	0.00	41.15	4	1,559	0.26%
2024/03/11	6	41.63	6	40.90	41.00	0	1,562	0.00%
2024/03/08	5	41.51	6	41.03	41.60	-1	1,574	-0.06%
2024/03/07	3.1	40.92	7	41.19	41.00	-3.9	1,568	-0.25%
2024/03/06	6	42.12	3.4	42.42	42.10	2.6	1,551	0.17%
2024/03/05	13.2	42.55	11.5	43.36	43.50	1.7	1,578	0.11%
2024/03/04	5	41.10	0	0.00	40.80	5	1,466	0.34%
2024/03/01	1.6	41.34	57	41.23	41.10	-55.5	1,459	-3.80%
2024/02/29	4	41.39	3	41.52	42.00	1	1,466	0.07%
2024/02/27	1	42.40	0	0.00	42.05	1	1,483	0.07%
2024/02/26	0	0.00	4	42.80	42.80	-4	1,544	-0.26%
2024/02/23	3	43.17	1	42.95	42.50	2	1,572	0.13%
2024/02/22	4	43.26	14	43.58	43.10	-10	1,584	-0.63%
2024/02/21	0	0.00	1	44.05	43.80	-1	1,574	-0.06%
2024/02/20	2	43.83	1	44.05	43.75	1	1,580	0.07%
2024/02/19	22	44.83	6	44.97	44.50	16	1,581	1.01%
2024/02/16	4	44.33	2	43.83	44.50	2	1,585	0.13%
2024/02/15	1	42.60	3	42.58	43.10	-2	1,596	-0.13%
2024/02/05	1	42.80	10	42.70	42.60	-9	1,595	-0.56%
2024/02/02	1	43.30	0	0.00	43.05	1	1,628	0.06%
2024/02/01	4.2	43.08	0	0.00	43.10	4.2	1,645	0.25%
2024/01/31	0	0.00	2	43.83	43.55	-2	1,653	-0.12%
2024/01/29	0	44.00	0	0.00	44.05	0	1,666	0.00%
2024/01/25	1	44.50	0	0.00	44.30	1	1,715	0.06%
2024/01/24	1	45.00	1	44.95	44.95	0	1,747	0.00%
2024/01/23	1	45.10	4	44.99	45.00	-3	1,817	-0.17%
2024/01/22	2	44.60	1	44.90	44.65	1	1,844	0.05%
2024/01/19	0	0.00	2	44.30	44.45	-2	1,885	-0.11%
2024/01/18	0.1	43.85	0	0.00	44.20	0.1	1,905	0.01%
2024/01/17	1	44.70	1	44.25	44.00	0	1,943	0.00%
2024/01/16	0	0.00	2	44.80	44.75	-2	1,946	-0.10%
2024/01/15	0	0.00	0	45.45	45.55	0	1,969	0.00%
2024/01/12	0	45.15	5	45.51	45.05	-5	2,003	-0.25%
2024/01/10	1	44.95	3	44.95	44.95	-2	2,103	-0.10%
2024/01/09	12	44.86	2	44.93	44.80	10	2,202	0.45%
2024/01/08	0	0.00	4	45.95	45.25	-4	2,237	-0.18%
2024/01/05	12	45.80	1	46.05	45.60	11	2,281	0.48%
2024/01/04	3	45.50	2	45.78	45.50	1	2,361	0.04%
2024/01/03	0	0.00	1	45.60	45.60	-1	2,506	-0.04%
2024/01/02	2	46.83	1	46.60	46.55	1	2,546	0.04%
2023/12/28	0	0.00	1	46.70	46.70	-1	2,645	-0.04%
2023/12/27	20	47.10	0	0.00	46.95	20	2,673	0.75%
2023/12/26	4	46.70	0	0.00	46.65	4	2,685	0.15%
2023/12/25	0	0.00	1	46.45	46.20	-1	2,711	-0.04%
2023/12/20	0	0.00	1	46.45	46.50	-1	2,812	-0.04%
2023/12/19	2.1	46.25	3	46.35	46.20	-0.9	2,838	-0.03%
2023/12/18	2.1	47.26	1	47.00	47.00	1.1	2,862	0.04%
2023/12/15	24	47.93	0	0.00	48.15	24	2,913	0.82%
2023/12/14	4	47.46	3.4	47.50	47.65	0.6	2,976	0.02%
2023/12/13	2	47.18	19	47.63	46.90	-17	2,981	-0.57%
2023/12/11	2	48.03	20	47.88	47.90	-18	3,197	-0.56%
2023/12/08	0	0.00	1	48.25	47.85	-1	3,413	-0.03%
2023/12/07	0	0.00	3	47.97	47.80	-3	3,479	-0.09%
2023/12/06	0	0.00	1	48.60	48.20	-1	3,529	-0.03%
2023/12/05	1	48.45	5	48.74	48.40	-4	3,561	-0.11%
2023/12/04	2	50.10	1	49.90	49.65	1	3,588	0.03%
2023/12/01	1	49.60	0	0.00	49.40	1	3,726	0.03%
2023/11/30	2	49.83	2	49.98	49.90	0	3,894	0.00%
2023/11/29	0	0.00	3	49.32	49.35	-3	3,954	-0.08%
2023/11/28	3	49.03	1	48.90	49.00	2	4,094	0.05%
2023/11/27	5	48.80	5	48.91	48.20	0	4,118	0.00%
2023/11/24	3.1	48.45	2	49.45	48.35	1.1	4,190	0.03%
2023/11/22	3	47.38	3	47.25	47.55	0	4,312	0.00%
2023/11/21	0	0.00	9	46.99	46.90	-9	4,302	-0.21%
2023/11/20	2	46.55	0	0.00	46.50	2	4,316	0.05%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/16	0	0.00	3	45.60	45.75	-3	4,369	-0.07%
2023/11/15	0.1	45.85	0	0.00	45.60	0.1	4,382	0.00%
2023/11/13	3	44.73	0	45.05	44.75	3	4,445	0.07%
2023/11/10	3	44.62	0	0.00	44.60	3	4,533	0.07%
2023/11/09	3	45.83	0	0.00	45.80	3	4,575	0.07%
2023/11/08	1	47.35	1	47.35	46.95	0	4,633	0.00%
2023/11/07	0	0.00	1	47.10	46.90	-1	4,689	-0.02%
2023/11/06	1	47.05	3	47.12	47.15	-2	4,801	-0.04%
2023/11/03	0.1	46.70	1	46.75	46.75	-0.9	4,847	-0.02%
2023/11/02	1	46.60	4	47.04	46.90	-3	4,919	-0.06%
2023/11/01	2	46.00	3	45.60	45.70	-1	4,993	-0.02%
2023/10/31	11	46.11	4	45.49	44.80	7	5,042	0.14%
2023/10/30	3	47.18	1	46.90	46.90	2	5,120	0.04%
2023/10/27	5	47.85	1	47.35	47.25	4	5,187	0.08%
2023/10/26	1	48.75	1.2	48.22	48.10	-0.2	5,322	0.00%
2023/10/25	4	49.43	7	49.42	49.50	-3	5,425	-0.06%
2023/10/24	1	49.20	4	48.91	49.40	-3	5,755	-0.05%
2023/10/23	1	48.70	0.1	49.10	48.50	1	6,152	0.02%
2023/10/20	5.2	47.12	1	47.45	47.45	4.2	6,321	0.07%
2023/10/19	0.1	48.10	1	48.10	48.40	-0.9	6,424	-0.01%
2023/10/18	7.1	48.52	1	48.70	48.20	6.1	6,550	0.09%
2023/10/17	2	49.38	3	50.17	49.30	-1	6,596	-0.02%
2023/10/16	0	0.00	2	49.08	48.30	-2	6,794	-0.03%
2023/10/13	0	0.00	2	49.78	49.80	-2	7,357	-0.03%
2023/10/12	0	0.00	5	50.01	50.40	-5	8,013	-0.06%
2023/10/11	7	49.66	9	50.10	49.20	-2	8,379	-0.02%
2023/10/06	1	49.05	2	49.23	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	9	48.71	48.90	-9	8,766	-0.10%
2023/10/04	4	47.23	6	46.99	47.30	-2	10,054	-0.02%
2023/10/03	2.1	47.98	0	0.00	47.70	2.1	10,473	0.02%
2023/10/02	0	0.00	2	48.03	48.15	-2	11,155	-0.02%
2023/09/28	2	47.58	8	47.61	47.45	-6	12,046	-0.05%
2023/09/27	1.1	46.95	1	47.45	47.05	0.1	12,237	0.00%
2023/09/26	3	47.68	2	47.85	47.30	1	12,442	0.01%
2023/09/25	0	0.00	4	48.65	48.60	-4	12,575	-0.03%
2023/09/22	2	46.90	0	0.00	47.80	2	12,658	0.02%
2023/09/21	6	47.43	1	47.45	47.15	5	12,811	0.04%
2023/09/20	7	47.42	60	47.65	47.30	-53	13,091	-0.40%
2023/09/19	6	48.84	1	48.35	48.30	5	13,853	0.04%
2023/09/18	4.1	50.44	3	50.10	50.00	1.1	14,751	0.01%
2023/09/15	31	50.94	22	50.55	50.40	9	15,108	0.06%
2023/09/14	4	50.61	13	51.00	51.40	-9	15,231	-0.06%
2023/09/13	52.1	49.97	3	51.40	49.60	49.1	15,111	0.32%
2023/09/12	3	49.50	13	50.09	50.00	-10	14,922	-0.07%
2023/09/11	5	49.25	3	49.50	48.90	2	14,856	0.01%
2023/09/08	21	49.62	1	49.00	49.10	20	14,827	0.13%
2023/09/07	8	49.73	0	0.00	49.45	8	14,814	0.05%
2023/09/06	10	51.14	7	51.19	50.50	3	14,803	0.02%
2023/09/05	23	50.96	26	50.75	51.00	-3	14,632	-0.02%
2023/09/04	16	48.39	3	48.07	48.10	13	14,442	0.09%
2023/09/01	53	50.94	24	50.63	50.20	29	14,339	0.20%
2023/08/31	1	48.85	5	48.77	49.05	-4	14,215	-0.03%
2023/08/30	8	49.48	14	49.40	49.20	-6	14,254	-0.04%
2023/08/29	24	49.11	6	48.85	49.60	18	14,161	0.13%
2023/08/28	7	46.86	0	0.00	46.80	7	13,961	0.05%
2023/08/25	0	0.00	3	48.23	48.05	-3	13,914	-0.02%
2023/08/24	13	48.30	7	48.32	48.25	6	13,895	0.04%
2023/08/22	1	47.50	2	47.70	47.60	-1	13,827	-0.01%
2023/08/21	0	48.55	0	0.00	48.45	0	13,785	0.00%
2023/08/18	2	48.93	4	49.21	48.10	-2	13,768	-0.01%
2023/08/17	3	48.65	12	49.32	49.35	-9	13,716	-0.07%
2023/08/16	59	48.24	18	48.29	48.65	41	13,666	0.30%
2023/08/15	2	48.00	20	48.66	49.50	-18	13,569	-0.13%
2023/08/14	5	47.47	18	48.13	47.60	-13	13,488	-0.10%
2023/08/11	0	0.00	21	49.10	48.70	-21	13,417	-0.16%
2023/08/10	23	49.84	21	49.71	49.10	2	13,362	0.01%
2023/08/09	1	50.20	6	51.07	51.30	-5	13,247	-0.04%
2023/08/08	6	50.97	4	50.95	51.20	2	13,188	0.02%
2023/08/07	6	50.85	41	50.55	50.60	-35	13,114	-0.27%
2023/08/04	3	51.10	43	51.18	51.30	-40	13,008	-0.31%
2023/08/02	9	52.39	13	52.18	52.00	-4	12,926	-0.03%
2023/08/01	8	54.06	5	53.60	53.20	3	12,783	0.02%
2023/07/31	17	53.92	19.7	54.18	53.90	-2.7	12,688	-0.02%
2023/07/28	25	53.05	23.1	52.52	53.20	2	12,507	0.02%
2023/07/27	26.1	53.82	44.9	53.35	53.00	-18.8	12,373	-0.15%
2023/07/26	56	55.98	27	55.74	54.70	29	12,012	0.24%
2023/07/25	15.1	54.79	17.1	54.75	54.20	-2	11,587	-0.02%
2023/07/24	21.1	53.49	1	53.50	53.50	20.1	11,384	0.18%
2023/07/21	12	52.92	4	53.03	53.10	8	11,262	0.07%
2023/07/20	12	53.38	11	53.05	53.50	1	11,164	0.01%
2023/07/19	13.2	53.76	13.4	54.47	53.20	-0.2	11,038	0.00%
2023/07/18	63	55.80	84.1	55.30	53.30	-21.1	10,768	-0.20%
2023/07/17	83.1	55.73	70	56.34	57.30	13.1	10,186	0.13%
2023/07/14	33	53.43	48	53.41	53.70	-15	9,505	-0.16%
2023/07/13	43.7	51.56	55.4	52.24	51.00	-11.7	9,074	-0.13%
2023/07/12	19	50.88	27	50.75	50.60	-8	8,779	-0.09%
2023/07/11	146.8	53.55	62	53.11	51.50	84.8	8,502	1.00%	大買/
2023/07/10	28	49.58	33.1	51.22	52.10	-5.1	7,151	-0.07%
2023/07/07	36.1	48.06	22	48.55	47.45	14.1	6,714	0.21%
2023/07/06	28.4	48.87	72.1	48.98	50.00	-43.8	6,010	-0.73%
2023/07/05	57	46.67	11	45.91	45.50	46	5,113	0.90%
2023/07/04	16	44.54	27.1	45.19	45.40	-11.1	4,913	-0.23%
2023/07/03	9	44.58	2	44.63	44.45	7	4,714	0.15%
2023/06/30	1	44.30	1	43.20	44.25	0	4,562	0.00%
2023/06/29	13	43.76	15.1	43.58	43.35	-2.1	4,455	-0.05%
2023/06/28	22	44.50	20	44.05	43.65	2	4,366	0.05%
2023/06/27	96.1	45.64	195	45.98	44.80	-98.9	4,307	-2.30%	大賣/
2023/06/26	163	46.80	98.1	47.22	48.70	64.9	3,701	1.75%	大買/
2023/06/21	15.1	42.46	24	43.73	44.30	-8.9	2,798	-0.32%
2023/06/20	11	39.83	23	40.07	40.30	-12	2,432	-0.49%
2023/06/19	0	0.00	1	38.35	38.80	-1	2,247	-0.04%
2023/06/16	0.2	37.75	3	37.35	37.45	-2.8	2,185	-0.13%
2023/06/13	2.1	38.32	0.3	37.74	37.75	1.8	2,123	0.09%
2023/06/12	1.3	38.23	0.3	38.04	38.25	1	2,097	0.05%
2023/06/08	0	0.00	2	37.58	37.00	-2	2,061	-0.10%
2023/06/07	1	37.85	4	37.81	37.70	-3	2,073	-0.14%
2023/06/06	1	38.40	1	38.30	38.25	0	2,072	0.00%
2023/06/05	50	38.14	10.9	38.14	37.80	39.1	2,059	1.90%
2023/06/01	5	36.45	1	36.50	36.65	4	2,022	0.20%
2023/05/31	7	36.40	0	0.00	36.85	7	2,079	0.34%
2023/05/30	0	0.00	4	36.55	36.35	-4	2,197	-0.18%
2023/05/29	0	0.00	3	36.18	36.30	-3	2,223	-0.13%
2023/05/26	11	35.40	0	35.55	35.60	11	2,240	0.49%
2023/05/25	2	36.10	2	35.90	35.80	0	2,268	0.00%
2023/05/24	0	0.00	0	36.05	36.30	0	2,297	0.00%
2023/05/18	1	35.60	0	0.00	35.60	1	2,423	0.04%
2023/05/17	4	35.58	0	0.00	35.45	4	2,423	0.17%
2023/05/16	0	0.00	21	35.53	35.60	-21	2,424	-0.87%
2023/05/15	0	0.00	1	34.30	34.35	-1	2,411	-0.04%
2023/05/12	20	34.05	0	0.00	34.30	20	2,438	0.82%
2023/05/11	20	34.05	0	0.00	33.80	20	2,447	0.82%
2023/05/10	1	34.50	2	34.60	34.80	-1	2,442	-0.04%
2023/05/09	0	0.00	2	34.70	34.55	-2	2,445	-0.08%
2023/05/05	0	0.00	2	35.45	35.50	-2	2,471	-0.08%
2023/05/04	2	35.10	0	0.00	35.20	2	2,509	0.08%
2023/04/27	1	34.05	13	34.83	34.75	-12	2,652	-0.45%
2023/04/26	1	34.05	4	34.10	34.40	-3	2,646	-0.11%
2023/04/25	5.1	34.55	0	0.00	34.35	5.1	2,631	0.19%
2023/04/24	5	35.95	0	0.00	35.90	5	2,590	0.19%
2023/04/21	13	36.78	0	0.00	36.15	13	2,575	0.50%
2023/04/20	5	37.24	3	37.40	37.00	2	2,548	0.08%
2023/04/19	3	37.92	0	38.05	37.75	3	2,530	0.12%
2023/04/18	0	0.00	1	38.55	38.05	-1	2,503	-0.04%
2023/04/17	2	38.18	12.1	38.14	38.15	-10.1	2,508	-0.40%
2023/04/14	0	0.00	6	38.56	38.45	-6	2,479	-0.24%
2023/04/13	1	38.65	0	0.00	38.40	1	2,464	0.04%
2023/04/12	0	38.96	0	0.00	38.90	0	2,446	0.00%
2023/04/11	0	38.95	0	0.00	39.00	0	2,438	0.00%
2023/04/10	1	38.75	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0	39.45	1.1	39.37	39.55	-1.1	2,410	-0.05%
2023/03/31	4	38.80	0	0.00	38.80	4	2,381	0.17%
2023/03/30	1	39.05	1	38.65	38.70	0	2,365	0.00%
2023/03/29	8	38.64	1	39.05	38.60	7	2,351	0.30%
2023/03/28	32	40.52	9	41.13	39.70	23	2,267	1.01%
2023/03/27	8.2	41.15	35	40.78	41.50	-26.8	2,000	-1.34%
2023/03/24	1	38.25	5	38.95	38.95	-4	1,781	-0.22%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/22	0	37.65	1	37.50	37.60	-1	1,713	-0.06%
2023/03/21	1	37.45	0	0.00	37.20	1	1,709	0.06%
2023/03/20	0	0.00	4	37.05	37.25	-4	1,729	-0.23%
2023/03/17	10	36.95	0	0.00	36.95	10	1,744	0.57%
2023/03/14	0	37.35	0	0.00	37.00	0	1,868	0.00%
2023/03/10	0	37.55	0	0.00	37.40	0	1,995	0.00%
2023/03/09	0	38.20	0	0.00	38.15	0	2,020	0.00%
2023/03/08	3	38.53	5	38.50	38.45	-2	2,027	-0.10%
2023/03/07	1	38.15	4	38.13	38.15	-3	2,013	-0.15%
2023/03/06	3	37.50	0	0.00	37.55	3	2,009	0.15%
2023/03/03	12	37.94	2	37.50	37.60	10	2,013	0.50%
2023/03/02	20	38.45	11	38.63	38.45	9	2,013	0.45%
2023/03/01	0	37.55	0	0.00	37.90	0	2,128	0.00%
2023/02/24	1	37.55	0	0.00	37.60	1	2,191	0.05%
2023/02/23	3	37.70	2	37.80	38.10	1	2,218	0.05%
2023/02/22	1	37.45	2	37.50	37.45	-1	2,305	-0.04%
2023/02/21	6	38.43	3	39.00	38.45	3	2,324	0.13%
2023/02/20	7	39.07	3	39.07	39.00	4	2,431	0.17%
2023/02/16	1	37.60	0	0.00	37.60	1	2,620	0.04%
2023/02/15	0	0.00	1	36.65	36.65	-1	2,639	-0.04%
2023/02/14	1	37.25	0	0.00	37.05	1	2,649	0.04%
2023/02/08	1	37.50	0	0.00	37.55	1	2,710	0.04%
2023/02/06	0	0.00	1	37.15	37.10	-1	2,716	-0.04%
2023/02/03	0	0.00	1	38.10	37.95	-1	2,713	-0.04%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	1	37.75	10	37.66	37.90	-9	2,694	-0.33%
2023/01/31	0	0.00	15	37.14	38.00	-15	2,665	-0.56%
2023/01/30	15	36.23	2	36.48	36.35	13	2,626	0.50%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/16	0	34.70	1	34.50	34.65	-1	2,630	-0.04%
2023/01/05	2	34.65	0	0.00	34.00	2	2,815	0.07%
2023/01/03	0	0.00	2	34.05	34.00	-2	2,855	-0.07%
2022/12/28	0	0.00	2	34.40	34.20	-2	2,889	-0.07%
2022/12/26	4	34.98	1	34.95	34.90	3	2,914	0.10%
2022/12/20	2	35.25	0	0.00	35.10	2	3,112	0.06%
2022/12/19	3	36.23	2	36.15	36.10	1	3,194	0.03%
2022/12/16	0	0.00	1	36.40	36.15	-1	3,214	-0.03%
2022/12/15	1	36.75	0	0.00	36.75	1	3,208	0.03%
2022/12/14	1	35.90	1	36.05	36.55	0	3,212	0.00%
2022/12/13	6	36.08	0	0.00	35.85	6	3,212	0.19%
2022/12/12	1	36.00	0	0.00	36.00	1	3,228	0.03%
2022/12/09	0	0.00	20	36.45	36.25	-20	3,227	-0.62%
2022/12/07	4	37.09	6	37.24	36.85	-2	3,243	-0.06%
2022/12/06	2	39.45	2	38.03	37.85	0	3,268	0.00%
2022/12/05	1	39.80	14	38.96	39.40	-13	3,330	-0.39%
2022/12/02	10	38.18	11	38.30	38.30	-1	3,271	-0.03%
2022/12/01	2	37.60	8.3	37.57	37.75	-6.3	3,249	-0.19%
2022/11/29	1.1	36.45	0	0.00	36.60	1.1	3,294	0.03%
2022/11/24	1.1	36.89	0	0.00	36.65	1.1	3,290	0.03%
2022/11/23	22.1	37.24	35	36.92	36.60	-12.9	3,246	-0.40%
2022/11/22	3	38.60	0	0.00	38.70	3	3,034	0.10%
2022/11/21	5	37.65	2	37.65	37.60	3	2,956	0.10%
2022/11/18	1	38.35	1	38.65	38.10	0	2,923	0.00%
2022/11/16	3	37.78	4	37.58	37.40	-1	2,798	-0.04%
2022/11/15	32	36.62	6.1	37.00	37.00	25.9	2,721	0.95%
2022/11/14	1	35.60	14	35.37	36.20	-13	2,624	-0.50%
2022/11/11	3	34.03	1	33.85	34.05	2	2,554	0.08%
2022/11/10	2	34.25	0	0.00	33.85	2	2,585	0.08%
2022/11/09	1	33.90	0	0.00	34.15	1	2,602	0.04%
2022/11/08	2	33.55	0	0.00	33.10	2	2,621	0.08%
2022/11/07	1	33.30	0	33.25	33.30	1	2,663	0.04%
2022/11/04	1	32.75	3	33.10	33.40	-2	2,673	-0.07%
2022/11/03	3	32.35	0	0.00	32.80	3	2,673	0.11%
2022/11/02	1	32.30	1	32.35	32.15	0	2,690	0.00%
2022/11/01	0	0.00	0	31.90	32.05	0	2,770	0.00%
2022/10/31	0	0.00	0.1	31.30	31.65	-0.1	2,788	0.00%
2022/10/28	5	30.80	0	0.00	30.80	5	2,827	0.18%
2022/10/27	0	0.00	6	31.58	31.90	-6	2,837	-0.21%
2022/10/26	0	0.00	18	30.79	30.75	-18	2,872	-0.63%
2022/10/25	0.1	30.81	0	0.00	30.75	0.1	2,887	0.00%
2022/10/21	0	0.00	0.3	31.50	31.40	-0.3	2,936	-0.01%
2022/10/20	1	31.25	1	32.35	31.25	0	2,974	0.00%
2022/10/17	1	32.00	0	0.00	32.15	1	3,099	0.03%
2022/10/14	1	31.40	0	0.00	31.65	1	3,210	0.03%
2022/10/13	0	0.00	1	30.55	30.50	-1	3,314	-0.03%
2022/10/12	0	0.00	1	32.20	32.10	-1	3,364	-0.03%
2022/10/07	3	34.30	1	34.15	33.95	2	3,474	0.06%
2022/10/05	1	34.25	1	34.50	34.10	0	3,615	0.00%
2022/10/04	0	0.00	4	34.00	34.00	-4	3,647	-0.11%
2022/10/03	0	0.00	1	33.15	33.45	-1	3,676	-0.03%
2022/09/29	1	32.50	2	32.95	32.55	-1	3,888	-0.03%
2022/09/28	1.2	32.75	3.1	32.18	31.60	-1.9	3,954	-0.05%
2022/09/27	1	32.80	0	0.00	33.40	1	4,109	0.02%
2022/09/26	4	33.65	6	33.19	32.50	-2	4,227	-0.05%
2022/09/23	5	36.15	4.4	36.59	36.00	0.6	4,334	0.01%
2022/09/22	2	36.00	2	36.30	36.45	0	4,518	0.00%
2022/09/21	0	0.00	6	36.45	36.65	-6	4,602	-0.13%
2022/09/19	18	36.46	29.2	36.38	36.45	-11.2	4,946	-0.23%
2022/09/16	12.1	37.05	1.6	37.10	37.05	10.5	5,434	0.19%
2022/09/15	2	37.05	0	0.00	36.70	2	5,680	0.04%
2022/09/14	0	0.00	8	36.00	37.30	-8	5,910	-0.14%
2022/09/13	6.1	38.14	2	38.13	37.50	4.1	6,074	0.07%
2022/09/12	20	39.05	19.1	38.88	38.40	0.9	6,270	0.01%
2022/09/08	7	36.07	21	35.93	36.40	-14	6,348	-0.22%
2022/09/07	3	35.87	1	35.60	35.60	2	6,623	0.03%
2022/09/06	3	36.05	1	36.65	36.20	2	6,747	0.03%
2022/09/05	1	37.75	1	36.55	37.15	0	6,876	0.00%
2022/09/02	2	38.25	2	38.23	38.50	0	7,001	0.00%
2022/09/01	1	38.70	0	0.00	38.75	1	7,237	0.01%
2022/08/31	3	39.18	2	38.95	39.30	1	7,731	0.01%
2022/08/26	10	40.30	12	40.23	39.80	-2	8,492	-0.02%
2022/08/25	2	39.85	0	0.00	39.80	2	9,188	0.02%
2022/08/24	0.1	39.85	0.1	40.00	39.40	0	10,137	0.00%
2022/08/23	0.1	39.86	0	0.00	39.75	0.1	11,077	0.00%
2022/08/22	15	40.09	3	39.98	40.10	12	11,237	0.11%
2022/08/19	13	41.78	2	41.63	41.60	11	11,193	0.10%
2022/08/18	6	41.42	10	41.39	41.35	-4	11,158	-0.04%
2022/08/17	13	41.18	25	41.41	41.60	-12	11,152	-0.11%
2022/08/15	9	40.92	2.1	40.90	40.80	6.9	11,143	0.06%
2022/08/12	0	0.00	4.1	40.82	41.20	-4.1	11,166	-0.04%
2022/08/11	1	39.85	1	39.85	39.70	0	11,140	0.00%
2022/08/10	2	39.03	0	0.00	38.90	2	11,184	0.02%
2022/08/09	0.1	39.50	0	0.00	39.65	0.1	11,203	0.00%
2022/08/04	0	0.00	1	39.00	39.10	-1	11,348	-0.01%
2022/08/03	2	39.00	0	0.00	38.75	2	11,312	0.02%
2022/08/02	0.1	39.55	9	39.16	39.20	-8.9	11,308	-0.08%
2022/08/01	1	40.85	0	0.00	40.70	1	11,288	0.01%
2022/07/29	4	40.85	1	41.15	41.15	3	11,289	0.03%
2022/07/28	0	0.00	0	40.65	40.30	0	11,278	0.00%
2022/07/27	3	41.10	1	40.85	40.85	2	11,250	0.02%
2022/07/25	6	41.80	0	0.00	41.80	6	11,202	0.05%
2022/07/22	3	43.20	6	43.13	42.40	-3	11,193	-0.03%
2022/07/21	3	42.30	0	0.00	43.45	3	11,161	0.03%
2022/07/20	11	44.40	9	44.25	44.40	2	11,102	0.02%
2022/07/19	3	43.70	7	43.43	43.80	-4	11,091	-0.04%
2022/07/18	3	43.25	24	43.11	43.25	-21	11,075	-0.19%
2022/07/15	19	41.84	3.1	41.69	41.85	16	11,042	0.14%
2022/07/13	3	41.27	2	41.08	40.80	1	11,000	0.01%
2022/07/12	1	39.60	3	39.72	40.45	-2	10,947	-0.02%
2022/07/11	1	40.55	0.1	40.55	40.55	0.9	10,942	0.01%
2022/07/08	10	40.30	14	40.67	40.85	-4	10,944	-0.04%
2022/07/07	14	39.63	2	39.93	40.05	12	10,860	0.11%
2022/07/06	1	39.80	2	39.55	39.05	-1	10,826	-0.01%
2022/07/05	11	40.27	9.2	39.97	40.20	1.8	10,868	0.02%
2022/07/04	4.1	39.69	8	38.75	38.85	-3.9	10,705	-0.04%
2022/07/01	5	40.09	3	41.73	39.90	2	10,667	0.02%
2022/06/30	19.2	43.55	17	42.74	42.70	2.2	10,524	0.02%
2022/06/29	9	46.35	0	0.00	46.15	9	10,373	0.09%
2022/06/28	12	47.60	1	48.40	47.10	11	10,326	0.11%
2022/06/27	34	49.20	15	48.94	48.65	19	10,273	0.18%
2022/06/24	39	49.32	36	49.31	48.80	3	10,231	0.03%
2022/06/23	32	47.59	15.2	47.39	48.50	16.8	9,794	0.17%
2022/06/22	6	47.31	4	48.36	46.75	2	9,687	0.02%
2022/06/21	34	47.90	32	46.97	48.60	2	9,599	0.02%
2022/06/20	88	47.15	89	46.81	45.80	-1	9,709	-0.01%
2022/06/17	6	46.26	13	45.97	46.80	-7	9,488	-0.07%
2022/06/16	12	48.52	16	48.61	47.15	-4	9,363	-0.04%
2022/06/15	13.2	47.66	8	47.63	47.35	5.2	9,158	0.06%
2022/06/14	6	47.71	3	47.55	48.40	3	9,169	0.03%
2022/06/13	28	48.84	22	48.88	48.10	6	9,114	0.07%
2022/06/10	27	50.15	54.2	50.61	50.60	-27.2	9,056	-0.30%
2022/06/09	64	50.67	44	50.65	50.50	20	8,894	0.22%
2022/06/08	2	48.98	3	49.08	48.70	-1	8,469	-0.01%
2022/06/07	58.3	49.45	47	48.85	48.80	11.3	8,479	0.13%
2022/06/06	53	50.43	43	50.61	50.00	10	8,288	0.12%
2022/06/02	55	51.10	57	51.22	50.60	-2	8,129	-0.02%
2022/06/01	138	50.12	78	50.49	50.00	60	7,600	0.79%	大買/
2022/05/31	41	48.04	48	48.22	50.30	-7	6,714	-0.10%
2022/05/30	16	45.00	3	45.42	45.80	13	5,834	0.22%
2022/05/27	0	0.00	2	43.50	43.65	-2	5,739	-0.03%
2022/05/26	2	43.80	3	43.47	43.00	-1	5,817	-0.02%
2022/05/25	2	42.80	1	43.10	43.20	1	5,965	0.02%
2022/05/24	1	42.80	0	0.00	42.45	1	6,230	0.02%
2022/05/20	1	44.10	3	43.87	44.05	-2	6,548	-0.03%
2022/05/19	2	42.63	0	0.00	43.55	2	6,553	0.03%
2022/05/18	1	43.80	0	0.00	43.50	1	6,682	0.01%
2022/05/17	0	0.00	4	42.60	43.10	-4	6,691	-0.06%
2022/05/13	2	42.28	5	42.40	41.95	-3	6,828	-0.04%
2022/05/12	1	40.30	1	39.75	39.65	0	6,808	0.00%
2022/05/11	1	40.90	12	40.85	40.85	-11	6,905	-0.16%
2022/05/10	2	40.93	6	41.09	41.50	-4	7,104	-0.06%
2022/05/09	13	41.22	15	41.08	40.75	-2	7,344	-0.03%
2022/05/06	0	0.00	1	41.65	42.25	-1	7,460	-0.01%
2022/05/05	4	42.89	0	0.00	42.65	4	7,665	0.05%
2022/05/04	2	42.43	0	0.00	42.45	2	7,867	0.03%
2022/05/03	0	0.00	1	41.95	41.95	-1	8,044	-0.01%
2022/04/29	0.1	42.20	0	0.00	41.55	0.1	8,241	0.00%
2022/04/28	0.1	42.16	0	0.00	42.20	0.1	8,432	0.00%
2022/04/27	3	41.05	4	41.33	41.85	-1	8,699	-0.01%
2022/04/26	3	42.85	7	42.60	42.25	-4	8,838	-0.05%
2022/04/25	2	42.00	5	42.10	42.10	-3	9,042	-0.03%
2022/04/22	2	44.10	5	44.05	43.55	-3	9,409	-0.03%
2022/04/21	6	45.55	0	0.00	45.45	6	9,586	0.06%
2022/04/20	0	0.00	15	46.25	46.35	-15	9,805	-0.15%
2022/04/19	8	45.60	9	45.96	45.50	-1	10,088	-0.01%
2022/04/18	3	45.52	3	45.63	45.30	0	10,580	0.00%
2022/04/15	7	45.86	2	45.63	45.50	5	10,885	0.05%
2022/04/14	4	47.21	1	46.90	47.00	3	11,347	0.03%
2022/04/13	2	46.48	17	46.66	47.05	-15	11,752	-0.13%
2022/04/12	3.1	45.20	1	46.00	45.75	2.1	12,277	0.02%
2022/04/11	10	45.93	39	46.56	45.75	-29	13,037	-0.22%
2022/04/08	9	48.17	1	48.20	48.00	8	13,488	0.06%
2022/04/07	13	49.55	6	50.20	48.15	7	14,407	0.05%
2022/04/06	1	49.65	25.7	49.24	49.65	-24.7	15,531	-0.16%
2022/04/01	4	50.58	22.4	50.49	50.40	-18.4	16,793	-0.11%
2022/03/31	2.5	51.48	8.5	51.56	51.30	-6	19,660	-0.03%
2022/03/30	21	52.56	5.1	52.68	52.00	15.9	20,665	0.08%
2022/03/29	7	53.13	3	53.07	53.00	4	21,925	0.02%
2022/03/28	4	51.28	1	51.20	51.90	3	22,116	0.01%
2022/03/25	7	52.10	2	52.10	52.40	5	22,363	0.02%
2022/03/24	17	51.26	4	51.10	51.10	13	22,424	0.06%
2022/03/23	43	52.84	13.1	52.86	52.40	29.9	22,703	0.13%
2022/03/22	1.1	50.80	1	50.90	51.10	0.1	22,945	0.00%
2022/03/21	0	52.00	41	51.13	51.10	-41	24,027	-0.17%
2022/03/18	12	50.14	7.1	50.83	51.60	4.9	25,459	0.02%
2022/03/17	54	50.48	5.1	50.34	50.50	48.9	26,729	0.18%
2022/03/16	4.1	48.55	7.2	48.76	48.35	-3.1	26,812	-0.01%
2022/03/15	4.7	48.19	1	48.01	47.80	3.7	27,012	0.01%
2022/03/14	4	49.97	1	49.50	50.00	3	27,261	0.01%
2022/03/11	2.4	50.18	5	49.27	49.60	-2.6	27,802	-0.01%
2022/03/10	4	50.08	4	50.50	50.50	0	28,360	0.00%
2022/03/09	1	49.85	2.1	49.84	49.60	-1.1	28,893	0.00%
2022/03/08	18.1	50.44	16	49.31	49.10	2.1	30,203	0.01%
2022/03/07	5.2	49.92	3	50.30	50.40	2.2	30,733	0.01%
2022/03/04	3	53.07	1	53.20	52.40	2	31,520	0.01%
2022/03/03	5	53.94	2.1	53.70	53.80	2.9	32,830	0.01%
2022/03/02	5	53.24	3	53.60	53.70	2	33,938	0.01%
2022/03/01	0	53.50	30	53.51	53.40	-30	35,137	-0.09%
2022/02/25	3.1	52.42	9	52.76	52.30	-5.9	37,255	-0.02%
2022/02/24	17.4	54.10	4	54.18	52.60	13.4	40,766	0.03%
2022/02/23	8	56.20	25.5	56.30	56.60	-17.5	42,878	-0.04%
2022/02/22	23.2	54.92	25	54.97	54.80	-1.8	43,918	0.00%
2022/02/21	9.2	56.37	9	56.40	56.40	0.2	45,811	0.00%
2022/02/18	6.2	56.32	5	56.76	57.20	1.2	46,154	0.00%
2022/02/17	6	57.68	22	57.73	57.50	-16	46,513	-0.03%
2022/02/16	0	0.00	4	58.68	58.00	-4	47,318	-0.01%
2022/02/15	20	58.04	16.6	57.75	57.30	3.4	47,641	0.01%
2022/02/14	21.2	58.52	19	57.41	57.20	2.2	47,884	0.00%
2022/02/11	4	60.10	4	60.48	60.50	0	48,076	0.00%
2022/02/10	25	60.72	18	59.97	59.80	7	48,477	0.01%
2022/02/09	22	60.50	11	60.61	60.80	11	48,567	0.02%
2022/02/08	10	59.43	8	59.66	59.70	2	48,745	0.00%
2022/02/07	11.1	57.50	10	58.50	60.00	1.1	49,269	0.00%
2022/01/26	9	58.31	8.2	59.02	58.40	0.8	49,721	0.00%
2022/01/25	17.3	59.91	24.4	58.91	58.70	-7.1	50,911	-0.01%
2022/01/24	22	59.94	32	60.31	61.00	-10	51,498	-0.02%
2022/01/21	20.1	60.79	17	60.02	59.80	3.1	52,429	0.01%
2022/01/20	37	61.86	20.2	62.08	62.00	16.8	53,055	0.03%
2022/01/19	24	61.24	18	61.38	61.00	6	53,683	0.01%
2022/01/18	145.1	62.52	137.3	61.61	61.60	7.7	54,666	0.01%	大買/大賣/
2022/01/17	24.7	63.43	18	63.61	63.20	6.7	55,207	0.01%
2022/01/14	2	61.05	13	61.42	61.40	-11	55,154	-0.02%
2022/01/13	32.2	62.29	11	62.57	61.60	21.2	55,372	0.04%
2022/01/12	21	63.67	14.5	63.03	62.80	6.5	55,322	0.01%
2022/01/11	20.3	63.88	37	63.41	63.40	-16.7	55,071	-0.03%
2022/01/10	43.1	66.18	53.9	66.02	66.50	-10.7	54,632	-0.02%
2022/01/07	44.2	66.55	19.7	65.85	65.50	24.5	54,392	0.04%
2022/01/06	18.1	68.06	20	68.69	69.00	-1.9	53,960	0.00%
2022/01/05	54	69.35	93	68.53	68.50	-39	53,581	-0.07%
2022/01/04	149.8	71.40	75.3	71.75	70.30	74.5	53,064	0.14%	大買/
2022/01/03	33.2	71.17	26	70.87	70.50	7.2	52,246	0.01%
2021/12/30	72.3	71.82	70.3	71.69	71.10	2	51,688	0.00%
2021/12/29	101.3	77.72	92.7	75.77	74.60	8.5	50,773	0.02%	大買/
2021/12/28	105.5	78.34	123.4	78.41	78.80	-17.9	49,592	-0.04%	大買/大賣/
2021/12/27	291.5	77.19	252.3	77.58	79.40	39.2	48,366	0.08%	大買/大賣/
2021/12/24	47	71.29	111.4	72.25	73.20	-64.4	45,544	-0.14%	大賣/
2021/12/23	27	65.61	312.1	65.50	66.60	-285.1	44,612	-0.64%	大賣/鉅額交易
2021/12/22	174	61.05	176	61.25	60.60	-2	43,443	0.00%	大買/大賣/
2021/12/21	138.1	60.63	139	60.83	60.70	-0.9	43,194	0.00%	大買/大賣/
2021/12/20	197	60.07	203.4	60.21	59.50	-6.4	43,139	-0.01%	大買/大賣/
2021/12/17	253	60.46	232	60.24	59.90	21	43,014	0.05%	大買/大賣/
2021/12/16	226	61.23	219	60.80	60.80	7	42,667	0.02%	大買/大賣/
2021/12/15	375.2	59.66	383	60.57	60.20	-7.8	42,222	-0.02%	大買/大賣/
2021/12/14	310	62.63	229.2	60.38	58.80	80.8	41,165	0.20%	大買/大賣/
2021/12/13	211.4	60.34	259.3	63.03	65.10	-47.9	39,739	-0.12%	大買/大賣/
2021/12/10	99.7	57.96	93	58.20	59.20	6.8	38,546	0.02%
2021/12/09	120.2	57.84	116	58.59	58.40	4.2	38,445	0.01%	大買/大賣/
2021/12/08	126.5	58.17	143	58.07	57.80	-16.5	38,359	-0.04%	大買/大賣/
2021/12/07	200.1	59.36	136.2	57.47	57.30	63.9	38,225	0.17%	大買/大賣/
2021/12/06	74.1	60.05	77.1	60.27	60.10	-3	38,178	-0.01%
2021/12/03	119.5	59.27	97.2	59.40	58.80	22.3	38,406	0.06%	大買/
2021/12/02	183.2	59.57	121.6	59.84	58.90	61.6	38,061	0.16%	大買/大賣/
2021/12/01	147.5	58.96	102.1	59.46	59.30	45.4	37,228	0.12%	大買/大賣/
2021/11/30	224.3	59.39	119	59.16	58.40	105.3	36,781	0.29%	大買/大賣/鉅額交易
2021/11/29	268.2	57.96	360.4	58.06	58.10	-92.2	36,132	-0.26%	大買/大賣/
2021/11/26	315.4	57.91	458.2	57.29	56.20	-142.9	35,381	-0.40%	大買/大賣/鉅額交易
2021/11/25	204.1	60.69	213.1	61.15	59.80	-9	34,391	-0.03%	大買/大賣/
2021/11/24	239.5	59.69	260.6	60.00	59.90	-21.1	33,367	-0.06%	大買/大賣/
2021/11/23	495.4	60.56	418.1	61.60	58.00	77.2	31,285	0.25%	大買/大賣/
2021/11/22	440.8	58.37	398.1	58.97	60.20	42.7	27,831	0.15%	大買/大賣/
2021/11/19	184.3	52.88	198.5	54.70	55.90	-14.2	25,730	-0.06%	大買/大賣/
2021/11/18	268.2	51.47	217.5	51.53	50.90	50.7	24,571	0.21%	大買/大賣/
2021/11/17	34	46.77	86.2	47.75	48.95	-52.2	22,569	-0.23%
2021/11/16	131.4	44.06	30	44.18	44.50	101.4	22,202	0.46%	大買/鉅額交易
2021/11/15	226.8	44.58	149.9	44.80	45.00	76.9	21,760	0.35%	大買/大賣/
2021/11/12	6.2	43.65	24.1	43.26	42.50	-17.9	20,994	-0.09%
2021/11/11	34.1	42.78	32	43.01	41.90	2.1	20,704	0.01%
2021/11/10	26.1	42.20	20	42.47	42.30	6.1	20,562	0.03%
2021/11/09	77.5	43.48	52	44.26	43.05	25.5	20,345	0.13%
2021/11/08	26	43.28	18.1	43.56	43.30	7.9	19,935	0.04%
2021/11/05	57	43.67	29.3	43.74	44.25	27.7	19,840	0.14%
2021/11/04	79.1	44.79	36.1	45.06	44.05	43	19,551	0.22%
2021/11/03	70.1	44.56	56	44.32	44.05	14.1	19,115	0.07%
2021/11/02	101.4	48.09	74.7	46.74	46.00	26.7	18,691	0.14%	大買/
2021/11/01	67.2	46.19	82.9	46.64	47.15	-15.7	17,461	-0.09%
2021/10/29	105	43.30	80.7	43.75	42.90	24.3	17,005	0.14%	大買/
2021/10/28	49.8	42.41	55.2	42.24	43.30	-5.4	16,930	-0.03%
2021/10/27	66.8	40.37	66.4	40.47	41.50	0.4	16,440	0.00%
2021/10/26	139.5	38.90	167.7	39.45	39.35	-28.2	15,907	-0.18%	大買/大賣/
2021/10/25	49.1	36.57	84.3	36.60	37.20	-35.2	15,100	-0.23%
2021/10/22	22.3	34.31	43	34.64	35.00	-20.7	14,817	-0.14%
2021/10/21	21.3	34.00	26	33.98	34.35	-4.7	15,629	-0.03%
2021/10/20	4	33.30	10	32.96	33.15	-6	16,319	-0.04%
2021/10/19	0	0.00	8	32.20	32.10	-8	17,313	-0.05%
2021/10/18	3	31.97	3	31.73	31.60	0	17,486	0.00%
2021/10/15	8	31.16	3	31.37	31.70	5	17,672	0.03%
2021/10/14	20	29.75	38	30.06	30.65	-18	17,911	-0.10%
2021/10/13	11	30.03	0	0.00	29.75	11	18,245	0.06%
2021/10/12	5	30.78	2	30.85	30.50	3	18,708	0.02%
2021/10/08	2	31.95	0	0.00	31.40	2	18,897	0.01%
2021/10/07	4	31.68	0	0.00	31.75	4	19,261	0.02%
2021/10/06	1.1	31.58	0	0.00	30.85	1.1	19,944	0.01%
2021/10/05	3	31.12	11	29.69	31.20	-8	21,018	-0.04%
2021/10/04	1	31.60	0	0.00	30.60	1	21,183	0.00%
2021/10/01	8	31.10	3	31.80	31.00	5	21,362	0.02%
2021/09/30	6	32.23	12	31.89	32.45	-6	21,454	-0.03%
2021/09/29	9	33.02	4.7	33.04	32.70	4.3	21,726	0.02%
2021/09/28	32	34.25	2	34.50	34.40	30	22,125	0.14%
2021/09/27	10.7	34.94	102	34.78	35.15	-91.3	22,318	-0.41%	大賣/
2021/09/24	4	33.70	15	33.76	33.60	-11	22,235	-0.05%
2021/09/23	35	33.65	6	33.65	33.65	29	22,170	0.13%
2021/09/22	0.1	33.31	8	33.05	33.80	-7.9	22,122	-0.04%
2021/09/17	5	34.15	0	0.00	34.15	5	22,064	0.02%
2021/09/16	14.1	34.19	7	34.79	34.05	7.1	22,044	0.03%
2021/09/15	12	34.39	30	34.91	34.60	-18	22,044	-0.08%
2021/09/14	73	34.65	5	34.56	34.25	68	22,006	0.31%
2021/09/13	45	35.75	55	35.19	35.00	-10	21,963	-0.05%
2021/09/10	18	35.14	7.1	35.42	35.05	10.9	21,796	0.05%
2021/09/09	18	34.79	20	34.93	35.10	-2	21,640	-0.01%
2021/09/08	28	35.17	67	35.52	35.80	-39	21,064	-0.19%
2021/09/07	64	34.59	10	35.07	34.50	54	20,233	0.27%
2021/09/06	13	35.92	79	35.71	35.70	-66	19,932	-0.33%
2021/09/03	23.1	34.67	6	35.70	34.60	17.1	19,723	0.09%
2021/09/02	41	34.38	57	34.23	35.05	-16	19,553	-0.08%
2021/09/01	111	35.14	101	35.51	35.05	10	19,291	0.05%	大買/大賣/
2021/08/31	45	34.18	7.3	34.71	34.90	37.7	18,676	0.20%
2021/08/30	2	34.85	27.4	34.86	34.95	-25.4	18,520	-0.14%
2021/08/27	6	34.06	7	33.99	34.20	-1	18,296	-0.01%
2021/08/26	10	34.00	19	33.76	33.95	-9	18,220	-0.05%
2021/08/25	36.1	33.08	63	33.31	33.30	-26.9	18,089	-0.15%
2021/08/24	2	31.98	12	32.24	32.10	-10	17,832	-0.06%
2021/08/23	6	32.15	4	32.08	32.00	2	17,822	0.01%
2021/08/20	0	0.00	0.5	30.72	30.80	-0.5	18,063	0.00%
2021/08/19	1	31.00	9	31.12	30.60	-8	18,015	-0.04%
2021/08/18	4	30.90	20	30.94	31.45	-16	17,955	-0.09%
2021/08/17	73.5	31.53	48	30.32	30.20	25.5	17,881	0.14%
2021/08/16	57	31.37	77	31.53	31.50	-20	17,755	-0.11%
2021/08/13	34	32.13	36	31.09	30.90	-2	17,571	-0.01%
2021/08/12	28	32.20	31	32.28	32.25	-3	17,435	-0.02%
2021/08/11	11	31.93	8	31.91	31.50	3	17,353	0.02%
2021/08/10	8	32.93	13	32.80	32.70	-5	17,194	-0.03%
2021/08/09	46.2	33.94	47.3	33.07	32.90	-1.1	17,162	-0.01%
2021/08/06	41.6	34.57	31.7	34.68	34.20	10	16,985	0.06%
2021/08/05	6	35.05	16	35.20	35.35	-10	16,826	-0.06%
2021/08/04	40	34.83	24.3	35.22	35.20	15.8	16,783	0.09%
2021/08/03	98.1	35.27	112	35.23	35.25	-13.9	16,579	-0.08%	大賣/
2021/08/02	146	32.95	159	33.62	33.95	-13	15,619	-0.08%	大買/大賣/
2021/07/30	46	32.60	24	32.38	31.90	22	15,409	0.14%
2021/07/29	28	33.80	15	33.80	33.20	13	15,081	0.09%
2021/07/28	33.2	33.58	33.1	32.62	33.10	0.1	14,744	0.00%
2021/07/27	118.6	35.91	65	35.44	34.50	53.6	14,372	0.37%	大買/
2021/07/26	82.1	34.76	93.7	36.35	36.85	-11.6	13,250	-0.09%
2021/07/23	59	34.09	101.4	33.83	33.50	-42.4	12,168	-0.35%	大賣/
2021/07/22	8.3	32.51	18	32.43	32.25	-9.7	11,089	-0.09%
2021/07/21	3.2	32.27	8.5	32.11	31.80	-5.3	10,951	-0.05%
2021/07/20	35.5	31.79	12	31.86	31.60	23.5	10,773	0.22%
2021/07/19	34	32.61	51	33.29	32.85	-17	10,488	-0.16%
2021/07/16	81	32.99	56.8	33.01	33.50	24.3	10,219	0.24%
2021/07/15	7	31.82	11	31.77	32.20	-4	9,787	-0.04%
2021/07/14	29	31.37	63	31.39	31.85	-34	9,616	-0.35%
2021/07/13	149	31.24	86.4	31.23	30.60	62.6	9,333	0.67%	大買/
2021/07/12	110	32.01	107.5	32.02	32.70	2.5	8,683	0.03%	大買/大賣/
2021/07/09	5	29.24	15.2	29.30	29.75	-10.2	7,700	-0.13%
2021/07/08	60	29.71	77.7	29.08	29.15	-17.7	7,673	-0.23%
2021/07/07	35	28.79	34	28.51	28.65	1	7,633	0.01%
2021/07/06	37	28.81	18.3	28.78	28.70	18.7	7,628	0.25%
2021/07/05	32	28.31	44.7	28.73	29.60	-12.7	8,143	-0.16%
2021/07/02	33	26.92	28	27.11	27.10	5	8,141	0.06%
2021/07/01	10	26.79	13.3	26.57	26.85	-3.3	8,055	-0.04%
2021/06/29	0	0.00	1	25.75	25.55	-1	8,133	-0.01%
2021/06/28	2	25.80	12	25.75	25.80	-10	8,426	-0.12%
2021/06/25	0	0.00	3	25.48	25.30	-3	8,628	-0.03%
2021/06/24	12.1	24.97	5	25.17	25.15	7.1	8,691	0.08%
2021/06/23	5.2	26.16	5	26.04	26.45	0.2	8,696	0.00%
2021/06/22	32	25.91	36	25.74	25.75	-4	9,034	-0.04%
2021/06/21	1	25.45	2	25.60	25.80	-1	9,128	-0.01%
2021/06/18	22.2	25.95	23	25.60	25.55	-0.8	9,212	-0.01%
2021/06/17	1	25.70	17	25.56	25.75	-16	9,437	-0.17%
2021/06/16	5	25.43	1	25.45	25.55	4	9,866	0.04%
2021/06/15	2	25.35	114	25.28	25.30	-112	10,129	-1.11%	大賣/鉅額交易
2021/06/11	11.8	25.56	2	25.65	25.25	9.8	10,181	0.10%
2021/06/10	16	27.16	7	27.44	27.60	9	9,897	0.09%
2021/06/09	3.5	27.49	1	27.40	27.10	2.5	9,890	0.02%
2021/06/08	2	27.00	2.4	27.14	27.05	-0.4	9,974	0.00%
2021/06/07	10.2	26.99	12.7	26.96	26.90	-2.4	10,093	-0.02%
2021/06/04	0	0.00	8.4	26.85	26.90	-8.4	10,082	-0.08%
2021/06/03	10.8	27.32	17	26.84	26.80	-6.2	10,107	-0.06%
2021/06/02	30	27.08	27.2	27.20	27.20	2.8	10,094	0.03%
2021/06/01	11.5	27.04	0	0.00	26.95	11.5	10,036	0.11%
2021/05/31	0	0.00	22	26.99	26.90	-22	10,033	-0.22%
2021/05/28	18	27.03	11	26.90	27.15	7	10,001	0.07%
2021/05/27	1	25.50	0	0.00	25.70	1	9,780	0.01%
2021/05/25	36	25.48	15	25.35	25.35	21	9,895	0.21%
2021/05/24	0	0.00	3	24.77	25.20	-3	10,065	-0.03%
2021/05/21	0	0.00	10	24.85	24.60	-10	10,132	-0.10%
2021/05/20	33	24.50	22	24.37	24.20	11	10,250	0.11%
2021/05/19	0	0.00	2	24.20	24.45	-2	10,338	-0.02%
2021/05/18	4	23.71	6	23.56	24.15	-2	10,530	-0.02%
2021/05/17	113	22.65	8	22.75	22.40	105	10,595	0.99%	大買/鉅額交易
2021/05/14	1	24.00	4	24.91	24.00	-3	10,546	-0.03%
2021/05/13	5	23.66	3	24.20	24.20	2	10,585	0.02%
2021/05/12	3	25.07	14	24.64	24.70	-11	10,569	-0.10%
2021/05/11	5	26.80	0	0.00	26.55	5	10,587	0.05%
2021/05/10	24	27.85	10	28.10	27.90	14	10,513	0.13%
2021/05/07	6	27.48	11	27.45	27.35	-5	10,485	-0.05%
2021/05/06	11	25.86	3.4	25.84	25.85	7.6	10,462	0.07%
2021/05/05	3.5	25.60	2	25.98	25.50	1.5	10,442	0.01%
2021/05/04	5.2	26.08	11	25.65	25.60	-5.8	10,514	-0.06%
2021/05/03	6	27.68	0	0.00	26.90	6	10,491	0.06%
2021/04/29	0	0.00	1	28.80	28.15	-1	10,423	-0.01%
2021/04/28	7	28.24	3	28.33	28.60	4	10,438	0.04%
2021/04/27	11	28.52	0	0.00	28.20	11	10,458	0.11%
2021/04/26	1.3	28.48	8	28.43	28.65	-6.7	10,405	-0.06%
2021/04/23	0	0.00	1	27.65	27.70	-1	10,388	-0.01%
2021/04/22	6	27.85	55	28.15	27.60	-49	10,447	-0.47%
2021/04/21	59	28.65	109	28.36	28.30	-50	10,542	-0.47%	大賣/
2021/04/20	52	28.55	42	28.65	28.65	10	10,545	0.09%
2021/04/19	57	28.23	77	28.38	28.50	-20	10,572	-0.19%
2021/04/16	10	28.17	9.3	28.19	28.25	0.8	10,665	0.01%
2021/04/15	80	27.75	64	27.72	27.70	16	10,711	0.15%
2021/04/14	73	28.67	103	27.94	27.90	-30	10,749	-0.28%	大賣/
2021/04/13	85	29.63	92	29.05	28.70	-7	10,927	-0.06%
2021/04/12	69	29.83	60	29.76	29.75	9	11,308	0.08%
2021/04/09	91	30.87	78	30.26	29.60	13	11,947	0.11%
2021/04/08	107	29.23	98.2	30.41	30.90	8.8	12,027	0.07%	大買/
2021/04/07	33	27.46	83.3	27.90	28.10	-50.3	11,542	-0.44%
2021/04/06	6	27.28	7	27.44	27.35	-1	11,432	-0.01%
2021/04/01	39	26.57	37	27.06	27.05	2	11,418	0.02%
2021/03/31	110.4	27.02	55	26.84	26.70	55.4	11,300	0.49%	大買/
2021/03/30	51	27.52	70	27.94	27.95	-19	11,016	-0.17%
2021/03/29	50	27.38	61	27.31	27.30	-11	10,850	-0.10%
2021/03/26	60	27.20	57	27.24	27.25	3	10,830	0.03%
2021/03/25	92	27.74	104.1	27.43	27.20	-12.1	10,817	-0.11%	大賣/
2021/03/24	61	27.09	73	27.29	27.45	-12	10,479	-0.11%
2021/03/23	62	26.81	66	26.79	26.85	-4	10,356	-0.04%
2021/03/22	121	27.30	123	26.88	26.75	-2	10,288	-0.02%	大買/大賣/
2021/03/19	43	26.68	68.9	27.05	27.20	-25.9	10,123	-0.26%
2021/03/18	55	26.35	41	26.48	26.50	14	9,739	0.14%
2021/03/17	3	25.65	2	25.75	26.10	1	9,588	0.01%
2021/03/16	20	25.95	23	25.75	25.70	-3	9,729	-0.03%
2021/03/15	3	25.50	12	25.68	25.90	-9	9,881	-0.09%
2021/03/12	90	25.81	12	25.88	25.50	78	9,969	0.78%
2021/03/11	8	25.21	25	25.05	25.70	-17	9,966	-0.17%
2021/03/10	16	24.65	10	24.40	24.60	6	9,989	0.06%
2021/03/09	6	24.18	0	0.00	24.55	6	10,186	0.06%
2021/03/08	7	24.46	3	24.43	24.35	4	10,719	0.04%
2021/03/05	18	24.70	5	24.65	24.65	13	11,068	0.12%
2021/03/04	5	25.15	0	0.00	24.95	5	11,414	0.04%
2021/03/03	4	24.64	0	0.00	24.95	4	11,482	0.03%
2021/03/02	3	24.73	6	24.65	24.60	-3	11,645	-0.03%
2021/02/26	9	25.18	0	0.00	25.30	9	11,756	0.08%
2021/02/25	7	25.28	4.7	25.16	25.25	2.3	11,837	0.02%
2021/02/24	28	25.95	11	26.34	25.40	17	11,988	0.14%
2021/02/23	8	26.03	3	25.90	26.35	5	11,981	0.04%
2021/02/22	11	25.89	3	26.00	26.15	8	12,074	0.07%
2021/02/19	2	25.65	0	0.00	25.70	2	12,055	0.02%
2021/02/18	13	26.17	9	26.61	26.25	4	12,131	0.03%
2021/02/17	0	0.00	18	26.13	26.05	-18	12,121	-0.15%
2021/02/05	0	0.00	3	26.15	25.60	-3	12,578	-0.02%
2021/02/04	2	26.00	6	25.88	25.95	-4	12,680	-0.03%
2021/02/03	1	25.50	0	0.00	25.45	1	12,924	0.01%
2021/02/02	0	0.00	10	25.87	25.45	-10	13,386	-0.07%
2021/02/01	0	0.00	2	24.90	24.85	-2	14,406	-0.01%
2021/01/29	0	0.00	12	25.08	25.15	-12	14,806	-0.08%
2021/01/28	3	24.40	22	25.33	25.15	-19	14,904	-0.13%
2021/01/27	5	24.95	6	24.85	24.85	-1	15,139	-0.01%
2021/01/26	9	25.03	19	25.33	24.80	-10	15,196	-0.07%
2021/01/25	5	24.75	12	24.72	24.85	-7	15,185	-0.05%
2021/01/22	3	23.30	10	23.77	23.95	-7	15,139	-0.05%
2021/01/21	16	23.73	4	23.91	23.35	12	15,182	0.08%
2021/01/20	6	23.05	0	0.00	23.05	6	15,175	0.04%
2021/01/19	1	23.70	5	24.30	23.80	-4	15,085	-0.03%
2021/01/18	9	23.46	8	23.93	23.75	1	15,108	0.01%
2021/01/15	8	24.31	13	24.14	24.05	-5	15,123	-0.03%
2021/01/14	12	24.08	218	23.40	24.80	-206	15,096	-1.36%	大賣/鉅額交易
2021/01/13	8	24.67	0	0.00	24.70	8	15,049	0.05%
2021/01/12	4	25.06	9	25.15	24.75	-5	15,234	-0.03%
2021/01/11	9	25.11	34.3	24.91	25.20	-25.3	15,393	-0.16%
2021/01/08	21	24.00	3	23.97	23.90	18	15,538	0.12%
2021/01/07	9	24.26	34	24.34	24.30	-25	15,576	-0.16%
2021/01/06	47	24.95	19.2	24.97	24.45	27.8	15,510	0.18%
2021/01/05	213	25.93	23	26.06	25.75	190	15,273	1.24%	大買/鉅額交易
2021/01/04	235.2	28.25	131	27.77	27.80	104.2	14,962	0.70%	大買/大賣/鉅額交易
2020/12/31	134.5	27.75	349	26.89	27.50	-214.5	14,568	-1.47%	大買/大賣/鉅額交易
2020/12/30	1	26.15	10	26.15	26.10	-9	14,136	-0.06%
2020/12/29	169	25.86	170	26.37	25.90	-1	14,326	-0.01%	大買/大賣/
2020/12/28	3.3	26.11	19	25.95	26.10	-15.7	14,586	-0.11%
2020/12/25	0	0.00	11	25.45	25.40	-11	14,543	-0.08%
2020/12/24	9	25.49	2	25.45	25.45	7	14,607	0.05%
2020/12/23	3	25.15	6	25.11	25.45	-3	14,752	-0.02%
2020/12/22	5	25.00	22	25.20	24.65	-17	15,000	-0.11%
2020/12/21	4	25.09	12	25.00	25.20	-8	15,175	-0.05%
2020/12/18	48	25.39	57	25.45	25.25	-9	15,504	-0.06%
2020/12/17	7	25.65	27	25.69	25.75	-20	15,653	-0.13%
2020/12/16	16	25.76	19	25.75	25.70	-3	15,755	-0.02%
2020/12/15	58	25.70	14	25.73	25.30	44	15,938	0.28%
2020/12/14	162	25.73	6	25.66	25.45	156	16,493	0.95%	大買/鉅額交易
2020/12/11	34	25.75	22	25.57	25.35	12	17,086	0.07%
2020/12/10	33	26.72	40	26.68	26.20	-7	17,026	-0.04%
2020/12/09	37	26.74	172	26.77	26.80	-135	16,917	-0.80%	大賣/鉅額交易
2020/12/08	0	0.00	14	26.22	26.30	-14	16,901	-0.08%
2020/12/07	48	25.90	11	26.10	25.75	37	17,114	0.22%
2020/12/04	14	25.84	17	25.88	25.65	-3	17,178	-0.02%
2020/12/03	24	26.05	49	25.89	25.90	-25	17,163	-0.15%
2020/12/02	206	26.07	21	26.06	25.90	185	17,221	1.07%	大買/鉅額交易
2020/12/01	10	27.34	22	26.87	27.40	-12	16,952	-0.07%
2020/11/30	14	26.62	167	26.68	26.45	-153	16,989	-0.90%	大賣/鉅額交易
2020/11/27	22	25.90	14	25.99	26.00	8	16,838	0.05%
2020/11/26	20	26.13	15	25.93	25.95	5	16,774	0.03%
2020/11/25	2	25.75	54	25.69	25.90	-52	16,702	-0.31%
2020/11/24	6	25.78	36	25.62	25.45	-30	16,736	-0.18%
2020/11/23	191	26.00	13	26.00	25.90	178	16,634	1.07%	大買/鉅額交易
2020/11/20	0	0.00	3	25.87	25.90	-3	16,545	-0.02%
2020/11/19	22	25.66	10	25.60	25.60	12	16,404	0.07%
2020/11/18	2	25.50	9	25.58	25.55	-7	16,242	-0.04%
2020/11/17	2	25.55	24	25.59	25.50	-22	16,190	-0.14%
2020/11/16	22	25.34	20	25.38	25.40	2	16,241	0.01%
2020/11/13	83	25.72	191	25.75	25.40	-108	16,136	-0.67%	大賣/鉅額交易
2020/11/12	4	25.49	4	25.46	25.55	0	15,588	0.00%
2020/11/11	154	25.41	18.6	25.37	25.80	135.5	15,443	0.88%	大買/鉅額交易
2020/11/10	39	25.41	53	25.38	25.65	-14	15,136	-0.09%
2020/11/09	203	24.76	216.1	25.44	25.45	-13.1	14,738	-0.09%	大買/大賣/
2020/11/06	36	24.31	63.4	24.36	24.05	-27.4	13,787	-0.20%
2020/11/05	3	23.95	13	23.87	23.80	-10	13,374	-0.07%
2020/11/04	16	23.50	43	23.82	24.15	-27	13,225	-0.20%
2020/11/03	6	22.98	1	22.90	23.00	5	12,940	0.04%
2020/11/02	8	22.03	0	0.00	22.60	8	12,862	0.06%
2020/10/30	19	22.70	2	22.60	22.50	17	12,787	0.13%
2020/10/29	14	23.06	9	23.06	23.05	5	12,790	0.04%
2020/10/28	13	23.71	14	23.62	23.50	-1	12,706	-0.01%
2020/10/27	3	23.80	10	23.74	23.70	-7	12,616	-0.06%
2020/10/26	1	23.70	29	23.81	23.80	-28	12,579	-0.22%
2020/10/23	19	23.95	1	23.70	23.90	18	12,499	0.14%
2020/10/22	5	23.86	8	23.88	23.70	-3	12,426	-0.02%
2020/10/21	8	24.08	9	24.01	23.95	-1	12,368	-0.01%
2020/10/20	53	24.12	14	24.21	24.25	39	12,191	0.32%
2020/10/19	89	23.91	26	23.72	23.70	63	11,909	0.53%
2020/10/16	13	23.63	16	23.67	23.75	-3	11,684	-0.03%
2020/10/15	1	23.00	3	23.22	23.25	-2	11,341	-0.02%
2020/10/14	12	23.27	2	23.30	23.15	10	11,182	0.09%
2020/10/13	15.2	23.23	28	23.10	23.25	-12.9	11,078	-0.12%
2020/10/12	20	23.30	0	0.00	23.15	20	10,932	0.18%
2020/10/08	23	24.36	1	24.20	24.10	22	10,798	0.20%
2020/10/07	17	24.77	12.4	24.75	24.90	4.6	10,403	0.04%
2020/10/06	2	24.10	7	24.12	24.30	-5	9,940	-0.05%
2020/10/05	16	23.78	6	23.88	23.85	10	9,677	0.10%
2020/09/30	1	23.30	0	0.00	23.15	1	9,333	0.01%
2020/09/28	3	22.93	2	22.90	22.80	1	9,225	0.01%
2020/09/25	12	22.03	8.9	22.54	22.10	3.2	9,048	0.03%
2020/09/24	28	23.56	10.7	23.56	23.35	17.3	8,732	0.20%
2020/09/23	30	23.41	8	23.74	23.90	22	8,482	0.26%
2020/09/22	2	23.15	4	22.63	23.05	-2	8,076	-0.02%
2020/09/21	7	23.13	6	23.00	22.95	1	7,808	0.01%
2020/09/18	4	23.73	14	24.05	23.70	-10	7,652	-0.13%
2020/09/17	56	24.94	26	24.82	24.45	30	7,420	0.40%
2020/09/16	9	24.03	10	24.35	24.90	-1	6,735	-0.02%
2020/09/15	1	23.40	10	23.28	23.50	-9	6,104	-0.15%
2020/09/14	1	23.00	2	22.88	23.00	-1	6,058	-0.02%
2020/09/11	67	23.75	52	23.46	23.25	15	6,000	0.25%
2020/09/10	3	24.15	3	24.10	23.90	0	5,929	0.00%
2020/09/09	4	24.14	8.9	24.27	24.60	-4.9	5,562	-0.09%
2020/09/08	5	23.60	4	23.61	23.90	1	5,395	0.02%
2020/09/07	5	23.81	19	24.04	23.80	-14	5,279	-0.27%
2020/09/04	9	22.89	12	23.46	23.80	-3	5,070	-0.06%
2020/09/03	26	23.05	38.9	23.38	23.90	-12.9	4,904	-0.26%
2020/09/02	1	22.30	3	21.92	22.00	-2	4,534	-0.04%
2020/09/01	1	21.05	7	21.01	21.00	-6	4,361	-0.14%
2020/08/31	3	21.32	0	0.00	21.35	3	4,373	0.07%
2020/08/28	1.3	22.06	14.7	21.97	21.85	-13.4	4,302	-0.31%
2020/08/27	2	21.10	1.3	20.95	21.00	0.7	4,095	0.02%
2020/08/26	2	21.58	4	21.54	21.05	-2	4,081	-0.05%
2020/08/25	0	0.00	12	20.95	21.00	-12	3,940	-0.30%
2020/08/24	0	0.00	0.3	20.45	20.60	-0.3	3,921	-0.01%
2020/08/21	1.5	20.65	1	20.30	20.70	0.5	3,915	0.01%
2020/08/20	1.1	20.62	3.1	20.55	20.00	-2.1	3,870	-0.05%
2020/08/19	3	20.73	1	20.80	20.55	2	3,703	0.05%
2020/08/18	0	0.00	4.1	20.62	20.45	-4.1	3,733	-0.11%
2020/08/17	10	20.95	0	0.00	20.75	10	3,760	0.27%
2020/08/14	3.3	20.46	4.3	20.54	20.70	-1	3,770	-0.03%
2020/08/13	0	0.00	1	20.50	20.45	-1	3,770	-0.03%
2020/08/12	4	20.70	7	21.10	21.35	-3	3,641	-0.08%
2020/08/10	3	20.85	6	20.83	20.55	-3	3,457	-0.09%
2020/08/07	5	20.75	6	20.60	20.85	-1	3,447	-0.03%
2020/08/06	0	0.00	4	20.24	20.20	-4	3,382	-0.12%
2020/08/05	0	0.00	1	20.35	20.30	-1	3,367	-0.03%
2020/08/04	2	20.45	7	20.49	20.45	-5	3,359	-0.15%
2020/08/03	2	19.65	0	0.00	19.45	2	3,277	0.06%
2020/07/30	2	19.00	4.3	19.03	19.55	-2.3	3,353	-0.07%
2020/07/29	1	18.80	0	0.00	18.90	1	3,339	0.03%
2020/07/27	11	18.99	0	0.00	18.90	11	3,315	0.33%
2020/07/24	2	19.58	1.7	19.81	19.60	0.3	3,295	0.01%
2020/07/23	2.1	19.92	0.5	19.90	20.00	1.5	3,286	0.05%
2020/07/22	1	19.95	5	20.10	20.15	-4	3,287	-0.12%
2020/07/21	2	19.68	5	19.75	19.80	-3	3,277	-0.09%
2020/07/20	1.5	19.40	0	0.00	19.50	1.5	3,290	0.04%
2020/07/17	5	19.73	0	0.00	19.65	5	3,288	0.15%
2020/07/16	1	19.95	0	0.00	20.05	1	3,294	0.03%
2020/07/15	5	19.83	0	0.00	20.00	5	3,286	0.15%
2020/07/14	1	20.15	0	0.00	20.05	1	3,130	0.03%
2020/07/13	1	20.30	3	20.45	20.30	-2	3,099	-0.07%
2020/07/09	2	21.20	0	0.00	21.00	2	3,015	0.07%
2020/07/08	0	0.00	7	20.97	21.00	-7	2,996	-0.23%
2020/07/07	1	20.65	0	0.00	20.75	1	2,959	0.03%
2020/07/06	1	20.80	4.3	20.87	20.95	-3.3	2,942	-0.11%
2020/07/03	0	0.00	14	20.66	20.65	-14	2,938	-0.48%
2020/07/01	0	0.00	1	20.50	20.50	-1	2,947	-0.03%
2020/06/30	1	20.30	10	20.30	20.50	-9	2,937	-0.31%
2020/06/29	0	0.00	2	20.15	20.15	-2	2,924	-0.07%
2020/06/24	2	20.20	0	0.00	20.15	2	2,910	0.07%
2020/06/23	10	20.15	2	20.05	20.10	8	2,902	0.28%
2020/06/22	1	19.90	10	20.05	19.85	-9	2,901	-0.31%
2020/06/19	1	20.20	10	20.18	19.80	-9	2,896	-0.31%
2020/06/18	2	19.73	4	20.00	20.25	-2	2,864	-0.07%
2020/06/17	11	19.55	116	19.34	20.00	-105	2,800	-3.75%	大賣/鉅額交易
2020/06/15	11	21.04	46	21.08	20.95	-35	2,704	-1.29%
2020/06/12	2	20.93	1	20.75	20.95	1	2,705	0.04%
2020/06/11	60	21.56	25	21.37	21.20	35	2,710	1.29%
2020/06/10	9	21.87	39	21.98	21.70	-30	2,663	-1.13%
2020/06/09	23	21.13	3	21.17	21.00	20	2,574	0.78%
2020/06/08	0	0.00	21	21.52	21.55	-21	2,575	-0.82%
2020/06/05	31	22.17	1	22.25	22.10	30	2,517	1.19%
2020/06/04	1.9	21.70	1	21.85	21.85	0.9	2,489	0.03%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	2	21.48	3	21.52	21.45	-1	2,420	-0.04%
2020/06/01	2	21.35	0	0.00	21.35	2	2,400	0.08%
2020/05/29	21	21.45	1	21.40	21.15	20	2,385	0.84%
2020/05/28	0	0.00	25	21.00	21.35	-25	2,354	-1.06%
2020/05/27	14	21.17	2	21.10	21.05	12	2,351	0.51%
2020/05/26	7	21.49	0	0.00	21.40	7	2,379	0.29%
2020/05/25	9	21.78	10	21.98	22.10	-1	2,320	-0.04%
2020/05/22	0	0.00	2	21.50	21.00	-2	2,187	-0.09%
2020/05/21	0	0.00	0.4	21.15	21.15	-0.4	2,142	-0.02%
2020/05/20	2.1	20.97	0	0.00	21.00	2.1	2,122	0.10%
2020/05/19	0	0.00	2	20.60	20.70	-2	2,108	-0.09%
2020/05/18	4	20.58	1	20.80	20.55	3	2,107	0.14%
2020/05/15	9	21.13	3	21.12	20.60	6	2,104	0.29%
2020/05/13	1	21.50	0.9	21.65	21.70	0.2	2,062	0.01%
2020/05/12	13	22.13	0	0.00	21.95	13	2,090	0.62%
2020/05/11	0	0.00	4	22.15	22.45	-4	2,102	-0.19%
2020/05/08	2.1	22.04	0	0.00	21.80	2.1	2,108	0.10%
2020/05/06	6	22.13	3	22.07	21.95	3	2,138	0.14%
2020/05/05	0	0.00	1	21.55	21.65	-1	2,093	-0.05%
2020/04/29	1	21.35	0	0.00	21.30	1	2,186	0.05%
2020/04/28	0	0.00	1	21.05	21.10	-1	2,221	-0.05%
2020/04/27	0	0.00	1	21.30	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	2	21.15	21.10	-2	2,283	-0.09%
2020/04/23	1	20.55	0	0.00	21.10	1	2,272	0.04%
2020/04/16	0	0.00	5	20.14	20.40	-5	2,272	-0.22%
2020/04/14	0	0.00	1	20.00	20.35	-1	2,308	-0.04%
2020/04/13	0	19.60	1	19.35	19.70	-1	2,334	-0.04%
2020/04/10	0.3	19.40	1	19.30	19.45	-0.7	2,347	-0.03%
2020/04/08	1	19.10	1	19.05	19.45	0	2,387	0.00%
2020/04/06	0	0.00	2	18.68	18.75	-2	2,383	-0.08%
2020/03/31	0	0.00	4	17.78	17.85	-4	2,461	-0.16%
2020/03/30	0	0.00	2	17.58	17.70	-2	2,459	-0.08%
2020/03/27	0	0.00	13	17.62	17.70	-13	2,498	-0.52%
2020/03/26	0	0.00	6	17.50	17.95	-6	2,495	-0.24%
2020/03/25	13	17.51	0	0.00	17.25	13	2,519	0.52%
2020/03/24	10	16.46	1	16.75	16.65	9	2,570	0.35%
2020/03/23	1	15.20	4	15.75	15.80	-3	2,618	-0.11%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/19	2	14.00	4	14.15	14.05	-2	2,891	-0.07%
2020/03/18	0	0.00	10	15.85	15.55	-10	2,878	-0.35%
2020/03/17	1	15.65	0	0.00	16.05	1	2,928	0.03%
2020/03/16	2	17.58	0	0.00	16.85	2	2,923	0.07%
2020/03/13	6	17.13	6	17.21	17.55	0	2,944	0.00%
2020/03/12	1	19.05	8	19.13	19.00	-7	2,900	-0.24%
2020/03/11	1	21.50	1	21.30	21.00	0	2,910	0.00%
2020/03/10	2	21.13	1	21.40	21.55	1	2,924	0.03%
2020/03/09	2	22.15	0	0.00	21.30	2	2,924	0.07%
2020/02/25	1	22.65	1	23.00	23.15	0	3,021	0.00%
2020/02/20	2	23.68	10	23.60	23.80	-8	3,058	-0.26%
2020/02/19	2	23.80	0	0.00	23.80	2	3,057	0.07%
2020/02/18	1.3	23.71	0	0.00	23.80	1.3	3,088	0.04%
2020/02/17	11	23.75	0	0.00	23.85	11	3,186	0.35%
2020/02/13	2	23.30	2	23.40	23.30	0	3,157	0.00%
2020/02/12	2	23.05	0	0.00	23.05	2	3,138	0.06%
2020/02/11	0	22.95	1	22.85	23.05	-1	3,138	-0.03%
2020/02/10	2	22.58	4	22.99	22.75	-2	3,128	-0.06%
2020/02/06	0	0.00	3	22.87	22.90	-3	3,109	-0.10%
2020/02/05	5	22.90	5	22.30	22.55	0	3,090	0.00%
2020/02/04	10	22.30	0	0.00	22.45	10	3,069	0.33%
2020/02/03	1	21.00	0	0.00	21.45	1	3,090	0.03%
2020/01/31	6	22.42	4	22.25	22.30	2	3,243	0.06%
2020/01/30	4	22.74	5	22.73	22.65	-1	3,218	-0.03%
2020/01/20	0	0.00	3	25.00	25.15	-3	3,198	-0.09%
2020/01/17	3	25.00	0	0.00	25.00	3	3,234	0.09%
2020/01/14	0	0.00	5	24.89	24.90	-5	3,399	-0.15%
2020/01/10	1	24.25	0	0.00	24.45	1	3,400	0.03%
2020/01/09	4	24.26	0	0.00	24.25	4	3,406	0.12%
2020/01/08	7	24.31	0	0.00	24.10	7	3,403	0.21%
2020/01/07	10	24.65	1	24.75	24.70	9	3,409	0.26%
2020/01/06	1	25.05	0	0.00	24.95	1	3,376	0.03%
2020/01/03	5	25.46	0	0.00	25.35	5	3,384	0.15%
2020/01/02	0	0.00	1	25.80	25.95	-1	3,372	-0.03%
2019/12/31	1	25.60	0	0.00	25.75	1	3,367	0.03%
2019/12/30	5	25.65	0	0.00	25.70	5	3,381	0.15%
2019/12/27	3	26.08	0	0.00	26.00	3	3,370	0.09%
2019/12/26	2	26.40	0	0.00	26.40	2	3,348	0.06%
2019/12/24	3	25.93	3	25.93	25.90	0	3,364	0.00%
2019/12/23	2	26.85	1	26.90	26.35	1	3,361	0.03%
2019/12/20	6	26.93	1	26.70	26.70	5	3,396	0.15%
2019/12/19	35	27.12	2	27.10	27.10	33	3,418	0.97%
2019/12/18	0	0.00	33	27.12	27.15	-33	3,484	-0.95%
2019/12/17	4	26.86	1.7	26.91	27.15	2.3	3,500	0.07%
2019/12/16	2	26.85	13.4	27.11	27.65	-11.4	3,427	-0.33%
2019/12/13	0	0.00	2	26.23	26.20	-2	3,315	-0.06%
2019/12/12	1	26.65	0	0.00	26.45	1	3,450	0.03%
2019/12/11	1	26.20	1	26.10	26.25	0	3,535	0.00%
2019/12/10	2	26.08	1	26.15	26.25	1	3,828	0.03%
2019/12/09	1	26.20	1	26.25	26.20	0	4,135	0.00%
2019/12/06	2.2	26.34	19	26.26	26.30	-16.9	4,241	-0.40%
2019/12/04	1	25.55	1	25.60	25.70	0	4,332	0.00%
2019/12/03	0.2	25.55	15	25.72	25.65	-14.8	4,391	-0.34%
2019/12/02	0	0.00	6	25.64	25.35	-6	4,352	-0.14%
2019/11/29	1	25.65	0	0.00	25.50	1	4,356	0.02%
2019/11/28	13	25.65	3	25.85	25.65	10	4,393	0.23%
2019/11/27	2.3	25.42	10	25.40	25.50	-7.7	4,459	-0.17%
2019/11/26	16	25.69	3	25.48	25.35	13	4,458	0.29%
2019/11/25	2	25.03	3	25.42	25.35	-1	4,449	-0.02%
2019/11/22	5	25.05	0	0.00	24.90	5	4,501	0.11%
2019/11/21	3	24.77	0	0.00	24.90	3	4,496	0.07%
2019/11/19	17	25.35	30	25.23	25.35	-13	4,502	-0.29%
2019/11/18	0	0.00	1	24.85	25.25	-1	4,471	-0.02%
2019/11/15	1	24.85	0	0.00	24.90	1	4,498	0.02%
2019/11/14	39	25.11	40	25.42	25.10	-1	4,488	-0.02%
2019/11/13	1	24.15	0	0.00	24.15	1	4,439	0.02%
2019/11/12	1	24.45	0	0.00	24.50	1	4,442	0.02%
2019/11/11	3.6	24.16	4.3	24.24	24.20	-0.7	4,479	-0.01%
2019/11/08	8	24.59	0	0.00	24.55	8	4,500	0.18%
2019/11/07	2	24.80	0	0.00	24.80	2	4,542	0.04%
2019/11/06	3	25.48	1	25.80	25.30	2	4,643	0.04%
2019/11/04	10	25.80	0	0.00	25.75	10	4,676	0.21%
2019/11/01	3	25.60	0	0.00	25.75	3	4,824	0.06%
2019/10/31	2	25.78	3	25.98	25.80	-1	5,057	-0.02%
2019/10/30	40	26.18	40	26.56	26.10	0	5,079	0.00%
2019/10/29	1	25.75	1	25.55	25.55	0	4,950	0.00%
2019/10/28	0	0.00	10.9	25.55	25.65	-10.9	4,956	-0.22%
2019/10/25	30	25.50	32	25.90	25.45	-2	4,963	-0.04%
2019/10/24	33	25.45	1	25.40	25.50	32	4,996	0.64%
2019/10/23	1.5	25.63	38	25.69	25.65	-36.5	5,063	-0.72%
2019/10/22	33	24.92	0	0.00	24.85	33	4,964	0.66%
2019/10/18	2	24.90	1	24.85	24.90	1	5,152	0.02%
2019/10/17	11	24.89	0	0.00	24.85	11	5,167	0.21%
2019/10/16	12.5	25.17	10	25.05	25.05	2.5	5,232	0.05%
2019/10/15	20	25.20	8	25.03	25.20	12	5,367	0.22%
2019/10/14	5.8	24.48	0	0.00	24.45	5.8	5,389	0.11%
2019/10/09	0	0.00	13	24.47	24.30	-13	5,502	-0.24%
2019/10/08	1	24.75	1	24.90	24.60	0	5,728	0.00%
2019/10/07	0	0.00	2	25.30	25.00	-2	5,779	-0.03%
2019/10/02	11	25.15	11.7	25.13	25.25	-0.7	5,864	-0.01%
2019/10/01	23.1	25.36	1	25.80	25.40	22.1	5,859	0.38%
2019/09/27	4.3	25.12	1	25.15	25.10	3.3	5,829	0.06%
2019/09/26	7	25.44	2	25.73	25.45	5	5,832	0.09%
2019/09/25	6	25.62	2	25.40	25.45	4	5,849	0.07%
2019/09/24	10.3	26.40	7	26.40	26.30	3.3	5,855	0.06%
2019/09/23	5	26.27	8.9	26.51	26.60	-3.9	5,813	-0.07%
2019/09/10	4	22.95	2.5	23.11	22.90	1.5	5,691	0.03%
2019/09/09	31	23.25	19	23.38	23.35	12	5,616	0.21%
2019/09/06	24	23.49	0	0.00	23.20	24	5,552	0.43%
2019/09/05	31	23.59	6	23.87	23.50	25	5,488	0.46%
2019/09/04	17	24.12	1	24.20	24.20	16	5,345	0.30%
2019/09/03	29	24.82	36	24.49	24.40	-7	5,211	-0.13%
2019/09/02	23	24.10	27	24.11	23.95	-4	4,909	-0.08%
2019/08/30	3	23.30	22	23.19	23.15	-19	4,555	-0.42%
2019/08/29	6	23.83	7	23.68	23.70	-1	4,420	-0.02%
2019/08/28	3	23.50	9	23.49	23.55	-6	4,331	-0.14%
2019/08/27	8	23.10	15	23.03	23.20	-7	4,238	-0.17%
2019/08/26	0	0.00	3	22.30	22.30	-3	4,170	-0.07%
2019/08/23	12	22.71	1	22.95	22.75	11	4,147	0.27%
2019/08/22	1	22.50	2	22.85	22.50	-1	4,120	-0.02%
2019/08/21	3	23.03	1	23.05	23.00	2	4,083	0.05%
2019/08/20	4	22.49	2	22.65	22.65	2	3,999	0.05%
2019/08/16	5	22.28	5	22.20	22.50	0	4,026	0.00%
2019/08/15	5	21.25	0	0.00	21.65	5	3,967	0.13%
2019/08/14	0	0.00	6	21.95	21.75	-6	3,960	-0.15%
2019/08/13	3	21.62	2	21.55	21.60	1	3,953	0.03%
2019/08/12	0	0.00	6	21.29	21.80	-6	3,959	-0.15%
2019/08/08	5	21.15	0	0.00	21.10	5	3,956	0.13%
2019/08/06	8	21.28	2	21.35	21.80	6	3,924	0.15%
2019/08/05	11	21.98	6	21.93	21.90	5	3,912	0.13%
2019/08/02	7	22.12	2	22.05	22.05	5	3,940	0.13%
2019/08/01	2	22.33	1	22.65	22.55	1	3,984	0.03%
2019/07/31	4	22.10	0	0.00	22.30	4	3,992	0.10%
2019/07/30	4	22.30	2	22.50	22.25	2	3,983	0.05%
2019/07/29	6	23.38	2	23.63	23.40	4	3,941	0.10%
2019/07/26	2	23.43	0	0.00	23.45	2	3,948	0.05%
2019/07/25	2	23.63	13	23.71	23.65	-11	3,956	-0.28%
2019/07/24	18	23.89	11	23.89	24.25	7	3,865	0.18%
2019/07/23	0	0.00	1	22.85	22.95	-1	3,774	-0.03%
2019/07/22	1	23.00	5	23.35	22.90	-4	3,960	-0.10%
2019/07/19	2	23.25	0	22.85	22.95	2	4,039	0.05%
2019/07/18	0	0.00	1	23.40	22.95	-1	4,600	-0.02%
2019/07/17	6	23.49	0	0.00	23.40	6	4,688	0.13%
2019/07/15	0	0.00	8	23.18	23.15	-8	4,791	-0.17%
2019/07/12	16	23.75	9	23.59	23.45	7	4,794	0.15%
2019/07/11	1	23.40	16	23.28	23.20	-15	4,648	-0.32%
2019/07/10	0	0.00	2	23.05	23.15	-2	4,748	-0.04%
2019/07/09	13.5	23.40	30	23.01	22.85	-16.5	4,746	-0.35%
2019/07/08	18	23.58	8	23.63	23.35	10	4,700	0.21%
2019/07/05	5	22.90	8	22.99	23.00	-3	4,630	-0.06%
2019/07/04	27	23.11	1	22.80	23.05	26	4,676	0.56%
2019/07/03	6.5	22.85	13	22.80	22.90	-6.5	4,666	-0.14%
2019/07/02	9	21.53	30	21.66	21.75	-21	4,575	-0.46%
2019/07/01	2	21.35	0	0.00	21.40	2	4,704	0.04%
2019/06/26	0.2	20.75	0	0.00	20.80	0.2	4,809	0.00%
2019/06/25	1	21.30	1	20.85	20.85	0	4,893	0.00%
2019/06/24	0	0.00	6	21.09	21.20	-6	4,932	-0.12%
2019/06/21	1	21.35	1	21.20	21.00	0	5,019	0.00%
2019/06/20	0	0.00	27	21.47	21.50	-27	5,111	-0.53%
2019/06/19	2	20.65	1	20.70	20.75	1	5,264	0.02%
2019/06/18	1	20.45	0	0.00	20.35	1	5,542	0.02%
2019/06/14	0	0.00	1	21.10	20.90	-1	6,281	-0.02%
2019/06/13	26	21.22	13	21.18	21.05	13	7,389	0.18%
2019/06/12	8	21.28	6	21.47	21.30	2	8,239	0.02%
2019/06/11	1	21.25	10	21.20	21.00	-9	8,317	-0.11%
2019/06/10	0	0.00	16	20.68	21.00	-16	8,469	-0.19%
2019/06/06	1	20.40	17	20.55	20.40	-16	8,621	-0.19%
2019/06/05	0	0.00	1	20.65	20.40	-1	8,808	-0.01%
2019/06/04	0	0.00	1	20.50	20.35	-1	9,029	-0.01%
2019/06/03	1	20.35	1	20.50	20.35	0	9,770	0.00%
2019/05/31	1	20.85	3	20.95	20.85	-2	10,108	-0.02%
2019/05/30	12	20.61	3	20.48	20.65	9	10,178	0.09%
2019/05/29	2	20.35	0	0.00	20.20	2	10,199	0.02%
2019/05/28	1	20.50	3	20.40	20.60	-2	10,248	-0.02%
2019/05/24	2	20.15	0	0.00	20.00	2	10,419	0.02%
2019/05/23	16	20.22	0	0.00	19.90	16	10,535	0.15%
2019/05/21	11	20.71	0	0.00	20.75	11	10,665	0.10%
2019/05/20	1	20.50	0	0.00	20.50	1	10,844	0.01%
2019/05/17	2	21.10	0	0.00	20.80	2	10,943	0.02%
2019/05/16	2	21.25	2	21.58	21.10	0	10,957	0.00%
2019/05/15	3	21.20	1	21.30	21.45	2	11,036	0.02%
2019/05/14	3	20.85	8	20.68	21.05	-5	11,076	-0.05%
2019/05/13	23	20.62	0	0.00	20.70	23	11,118	0.21%
2019/05/10	1	21.85	3	22.10	21.50	-2	11,146	-0.02%
2019/05/09	1	21.75	0	0.00	21.70	1	11,106	0.01%
2019/05/08	6	22.32	0	0.00	22.20	6	11,032	0.05%
2019/05/07	4	22.65	3	22.82	22.90	1	11,004	0.01%
2019/05/06	1	22.40	15	22.40	22.10	-14	10,964	-0.13%
2019/05/03	2	23.20	2	23.13	23.15	0	10,897	0.00%
2019/05/02	3	23.15	5	23.02	23.10	-2	10,856	-0.02%
2019/04/30	2	22.83	6	22.92	23.25	-4	10,844	-0.04%
2019/04/29	13	23.01	43	22.87	22.65	-30	10,834	-0.28%
2019/04/26	34	23.97	37	23.57	23.45	-3	10,683	-0.03%
2019/04/25	8	25.42	5.8	25.45	25.30	2.2	10,454	0.02%
2019/04/24	118	26.43	122	26.49	25.85	-4	10,328	-0.04%	大買/大賣/
2019/04/23	2	24.60	9	25.04	25.15	-7	9,749	-0.07%
2019/04/22	13	24.54	35	24.64	24.60	-22	9,625	-0.23%
2019/04/19	1	23.50	8	23.84	24.10	-7	9,488	-0.07%
2019/04/18	3	23.43	2	23.85	23.20	1	9,596	0.01%
2019/04/17	22	23.68	0	0.00	23.60	22	9,701	0.23%
2019/04/16	35	24.01	18	23.89	23.85	17	9,671	0.18%
2019/04/15	12	23.20	0	0.00	23.35	12	9,544	0.13%
2019/04/12	5	23.28	1	23.55	23.15	4	9,542	0.04%
2019/04/11	24	23.55	1	23.95	23.35	23	9,531	0.24%
2019/04/10	13	23.38	15	23.71	23.95	-2	9,526	-0.02%
2019/04/09	6	23.52	0	0.00	23.30	6	9,579	0.06%
2019/04/08	5	23.91	0	0.00	23.70	5	9,531	0.05%
2019/04/03	21	24.64	14	24.64	24.35	7	9,454	0.07%
2019/04/02	0	0.00	9	24.02	24.10	-9	9,268	-0.10%
2019/04/01	6	24.25	15	24.09	23.85	-9	9,195	-0.10%
2019/03/29	10	23.70	4	23.74	23.75	6	9,083	0.07%
2019/03/28	4	23.23	4	23.50	23.70	0	9,061	0.00%
2019/03/27	1	23.55	20	23.77	23.70	-19	9,009	-0.21%
2019/03/26	7	23.64	5	23.73	23.55	2	9,030	0.02%
2019/03/25	4	23.29	9	23.23	23.70	-5	8,942	-0.06%
2019/03/22	36	23.73	31	23.25	23.10	5	8,807	0.06%
2019/03/21	9	23.91	4	23.79	24.00	5	8,612	0.06%
2019/03/20	10	24.74	5	24.88	24.55	5	8,364	0.06%
2019/03/19	20	24.21	15	24.30	24.70	5	8,141	0.06%
2019/03/18	64	24.45	63	24.26	24.75	1	7,746	0.01%
2019/03/15	11	21.88	45	22.96	23.25	-34	6,665	-0.51%
2019/03/14	8	21.09	12	21.08	21.15	-4	5,864	-0.07%
2019/03/13	26	21.37	8	21.22	21.30	18	5,798	0.31%
2019/03/12	4	20.88	9	20.46	21.00	-5	5,685	-0.09%
2019/03/11	2	20.20	0	0.00	20.25	2	5,692	0.04%
2019/03/08	3	20.83	102	21.00	20.85	-99	5,653	-1.75%	大賣/
2019/03/07	41	22.51	136	21.55	21.20	-95	5,612	-1.69%	大賣/
2019/03/06	20	21.13	15	21.40	21.65	5	4,922	0.10%
2019/03/05	0	0.00	2	20.75	20.75	-2	4,628	-0.04%
2019/03/04	0	20.10	0	0.00	20.15	0	4,617	0.00%
2019/02/26	0	0.00	12	20.17	20.30	-12	4,604	-0.26%
2019/02/25	0	0.00	13	20.43	20.30	-13	4,583	-0.28%
2019/02/22	2	20.75	3	20.75	20.70	-1	4,533	-0.02%
2019/02/21	4	20.35	5	20.47	20.65	-1	4,415	-0.02%
2019/02/20	1	20.30	13	20.53	20.60	-12	4,389	-0.27%
2019/02/19	12	20.41	22	20.33	20.40	-10	4,310	-0.23%
2019/02/18	0	0.00	8	19.84	19.85	-8	4,147	-0.19%
2019/02/15	1	19.20	0	0.00	19.10	1	4,130	0.02%
2019/02/14	5	19.65	5	19.40	19.30	0	4,159	0.00%
2019/02/13	3	19.00	5	19.05	19.05	-2	4,085	-0.05%
2019/02/12	5	19.15	4.5	19.10	19.15	0.5	4,062	0.01%
2019/02/11	0	0.00	9	18.75	18.75	-9	4,007	-0.22%
2019/01/29	0	0.00	2	18.20	18.25	-2	3,989	-0.05%
2019/01/25	1	18.30	2	18.40	18.35	-1	4,066	-0.02%
2019/01/21	0	0.00	1	18.60	18.70	-1	4,434	-0.02%
2019/01/17	3	18.27	1	18.15	18.00	2	4,714	0.04%
2019/01/15	0	0.00	16	18.17	18.05	-16	4,788	-0.33%
2019/01/11	3	18.37	0	0.00	18.30	3	4,949	0.06%
2019/01/10	17	18.58	5	18.72	18.35	12	4,959	0.24%
2019/01/09	2	18.43	31	18.64	18.85	-29	4,820	-0.60%
2019/01/08	0	0.00	1	17.90	17.85	-1	4,739	-0.02%
2019/01/04	0	0.00	3	17.50	17.50	-3	5,057	-0.06%
2019/01/03	1	18.00	2	17.95	17.80	-1	5,137	-0.02%
2019/01/02	0	0.00	2	18.00	18.25	-2	5,324	-0.04%
2018/12/28	45	18.42	2	18.25	18.15	43	5,291	0.81%
2018/12/27	3	17.90	13	17.88	18.00	-10	5,234	-0.19%
2018/12/26	13	17.77	0	0.00	17.70	13	5,199	0.25%
2018/12/25	12	17.10	2	17.20	17.10	10	5,212	0.19%
2018/12/24	2	17.65	1	17.70	17.60	1	5,264	0.02%
2018/12/21	1	17.65	11	17.44	17.60	-10	5,425	-0.18%
2018/12/20	16	17.80	1	17.90	17.70	15	5,493	0.27%
2018/12/19	4	18.59	1	18.35	18.25	3	5,627	0.05%
2018/12/18	0	0.00	2	17.65	18.10	-2	5,672	-0.04%
2018/12/17	0	0.00	1	18.25	18.15	-1	5,727	-0.02%
2018/12/14	15	18.18	0	0.00	18.15	15	5,789	0.26%
2018/12/13	8	18.64	10	18.55	18.45	-2	5,866	-0.03%
2018/12/12	11	18.44	12	18.90	18.95	-1	5,877	-0.02%
2018/12/11	3	17.63	0	17.70	17.65	3	5,783	0.05%
2018/12/10	0	0.00	8	17.45	17.50	-8	5,967	-0.13%
2018/12/06	0	0.00	2	18.10	17.60	-2	6,141	-0.03%
2018/12/04	33	19.30	5	19.45	19.05	28	6,520	0.43%
2018/12/03	10	19.20	6	19.25	19.30	4	6,460	0.06%
2018/11/30	17.2	18.68	8	18.55	18.65	9.2	6,410	0.14%
2018/11/28	6	17.85	0	0.00	17.85	6	6,290	0.10%
2018/11/27	10	17.64	0	0.00	17.60	10	6,276	0.16%
2018/11/26	0	0.00	1	17.40	17.45	-1	6,243	-0.02%
2018/11/22	1	17.50	17	17.44	17.25	-16	6,360	-0.25%
2018/11/21	0	0.00	11	17.03	17.30	-11	6,442	-0.17%
2018/11/19	0	0.00	10	17.13	17.30	-10	6,494	-0.15%
2018/11/16	0	0.00	2	17.25	16.95	-2	6,486	-0.03%
2018/11/15	1	16.75	10	16.80	16.85	-9	6,457	-0.14%
2018/11/14	6	16.75	40	17.00	17.00	-34	6,473	-0.53%
2018/11/13	17	16.57	1	16.15	16.70	16	6,541	0.24%
2018/11/12	5	16.61	0	0.00	16.75	5	6,591	0.08%
2018/11/09	4	16.64	5	16.71	16.90	-1	6,873	-0.01%
2018/11/08	0	0.00	1	16.85	16.65	-1	6,995	-0.01%
2018/11/07	10	16.65	0	0.00	16.75	10	7,063	0.14%
2018/11/06	3	16.55	1	16.25	16.30	2	7,272	0.03%
2018/11/02	4	16.53	0.4	16.35	16.35	3.6	7,498	0.05%
2018/11/01	1	16.00	2	15.98	16.40	-1	7,540	-0.01%
2018/10/31	1	15.15	1	15.65	15.70	0	7,598	0.00%
2018/10/30	6	14.92	5.8	14.91	14.95	0.2	7,590	0.00%
2018/10/26	10	15.36	3	15.38	15.60	7	7,951	0.09%
2018/10/25	5	14.70	0	0.00	14.40	5	7,877	0.06%
2018/10/24	14	15.62	5	15.69	15.60	9	7,892	0.11%
2018/10/23	2	15.98	10	16.40	15.90	-8	8,105	-0.10%
2018/10/19	1	15.85	1	16.35	16.35	0	8,881	0.00%
2018/10/18	11	16.15	2	16.38	16.35	9	8,793	0.10%
2018/10/17	32	16.78	0	0.00	16.35	32	8,833	0.36%
2018/10/16	3	16.67	0	0.00	16.55	3	9,085	0.03%
2018/10/15	20	16.62	0	0.00	16.35	20	9,239	0.22%
2018/10/12	2	16.90	14	16.90	16.90	-12	9,365	-0.13%
2018/10/11	24	17.13	0	0.00	17.10	24	9,529	0.25%
2018/10/09	43	19.51	13	19.10	19.00	30	9,615	0.31%
2018/10/08	2	20.75	8	20.72	20.75	-6	9,751	-0.06%
2018/10/05	36	20.88	2	21.03	20.85	34	10,078	0.34%
2018/10/04	0	0.00	10	22.30	22.20	-10	10,193	-0.10%
2018/10/03	2	22.35	2	22.35	22.30	0	10,566	0.00%
2018/10/02	4	22.35	7	22.54	22.35	-3	10,690	-0.03%
2018/10/01	5	22.91	7	22.91	23.00	-2	10,939	-0.02%
2018/09/28	8	22.93	8	22.91	22.80	0	11,295	0.00%
2018/09/27	6	22.45	5	22.62	22.65	1	11,474	0.01%
2018/09/26	7	22.61	4	22.66	22.40	3	11,747	0.03%
2018/09/25	5	21.83	23	22.08	22.40	-18	11,930	-0.15%
2018/09/21	8	21.18	1	21.25	21.35	7	12,137	0.06%
2018/09/19	5	21.84	26	21.75	21.70	-21	12,984	-0.16%
2018/09/18	5	21.50	5	21.35	21.25	0	13,358	0.00%
2018/09/17	0	0.00	1	21.00	21.30	-1	13,956	-0.01%
2018/09/14	6	21.32	20	21.12	21.05	-14	14,785	-0.09%
2018/09/13	3	20.62	0	0.00	20.55	3	16,738	0.02%
2018/09/12	21	20.63	0	0.00	20.40	21	17,880	0.12%
2018/09/11	13	21.11	3.8	20.86	21.25	9.2	18,847	0.05%
2018/09/10	15	20.80	14	20.66	20.85	1	19,986	0.01%
2018/09/07	26	22.39	1	22.50	21.90	25	20,432	0.12%
2018/09/06	11	23.20	1	23.40	22.95	10	20,458	0.05%
2018/09/05	25	22.94	1	22.95	22.95	24	20,773	0.12%
2018/09/03	2	22.38	4	22.60	22.25	-2	21,380	-0.01%
2018/08/31	2	22.90	0	0.00	22.90	2	21,938	0.01%
2018/08/30	5	23.00	11	22.80	22.85	-6	22,077	-0.03%
2018/08/29	6	22.97	8	23.14	22.85	-2	22,219	-0.01%
2018/08/28	2	22.85	24	23.09	22.70	-22	22,516	-0.10%
2018/08/27	14	22.49	2	22.55	22.50	12	22,837	0.05%
2018/08/24	4	22.35	9	22.42	22.45	-5	23,645	-0.02%
2018/08/23	5	22.11	1	22.10	22.05	4	24,241	0.02%
2018/08/22	0	0.00	10	22.20	22.05	-10	24,375	-0.04%
2018/08/21	2	22.20	2	22.15	22.20	0	24,402	0.00%
2018/08/20	0	0.00	23	22.20	22.00	-23	24,419	-0.09%
2018/08/17	6	22.48	0	0.00	22.25	6	24,401	0.02%
2018/08/16	18	22.36	0	0.00	22.35	18	24,380	0.07%
2018/08/15	15	21.78	0	0.00	21.75	15	24,083	0.06%
2018/08/14	9	22.62	43	22.41	22.55	-34	23,947	-0.14%
2018/08/13	8	22.97	7	22.65	22.40	1	23,859	0.00%
2018/08/10	6	24.73	2	25.20	24.50	4	23,631	0.02%
2018/08/09	4	24.53	30	24.65	24.50	-26	23,490	-0.11%
2018/08/08	18	25.35	7	25.24	25.10	11	23,518	0.05%
2018/08/07	18	25.50	2	25.30	25.20	16	23,422	0.07%
2018/08/06	11	26.20	12	26.42	26.30	-1	23,274	0.00%
2018/08/03	10	26.16	0	0.00	26.10	10	23,219	0.04%
2018/08/02	152	26.75	126	26.81	26.00	26	23,130	0.11%	大買/大賣/
2018/08/01	23	26.42	21	26.30	26.40	2	22,657	0.01%
2018/07/31	11	26.08	9	26.41	26.50	2	22,500	0.01%
2018/07/30	22	26.48	7	26.39	26.15	15	22,424	0.07%
2018/07/27	78	26.62	65	26.74	26.85	13	22,151	0.06%
2018/07/26	5	25.85	13	25.62	25.45	-8	21,477	-0.04%
2018/07/25	2	25.08	12	24.94	24.95	-10	21,285	-0.05%
2018/07/24	17	25.02	13	24.97	25.00	4	21,245	0.02%
2018/07/23	22	24.82	22	25.34	24.60	0	21,176	0.00%
2018/07/20	8	25.64	3	25.78	25.85	5	20,869	0.02%
2018/07/19	17	26.94	7	27.26	27.10	10	20,670	0.05%
2018/07/18	22	26.51	8	26.93	26.50	14	20,395	0.07%
2018/07/17	37	27.22	38	27.38	26.65	-1	20,214	0.00%
2018/07/16	34	27.61	40	27.54	27.50	-6	20,095	-0.03%
2018/07/13	20	27.41	25	27.87	27.40	-5	19,820	-0.03%
2018/07/12	10	27.06	7	27.07	26.85	3	19,498	0.02%
2018/07/11	75	27.40	62	27.32	27.00	13	19,339	0.07%
2018/07/10	6	26.78	3	26.65	27.00	3	18,959	0.02%
2018/07/09	2	27.25	34	27.22	27.20	-32	18,764	-0.17%
2018/07/06	61	26.49	22	26.65	26.30	39	18,472	0.21%
2018/07/05	11	27.02	22	26.82	25.90	-11	18,151	-0.06%
2018/07/04	35	27.96	41	28.03	27.60	-6	17,948	-0.03%
2018/07/03	69	28.14	8	29.26	27.70	61	17,621	0.35%
2018/07/02	71	28.75	20	28.87	28.45	51	17,320	0.29%
2018/06/29	81	29.27	97	29.41	29.40	-16	17,004	-0.09%
2018/06/28	21	28.90	26.1	28.58	28.75	-5.1	16,361	-0.03%
2018/06/27	72	30.50	56	30.62	29.80	16	16,090	0.10%
2018/06/26	64	29.65	48	29.67	29.80	16	15,756	0.10%
2018/06/25	98	32.07	118	31.61	30.85	-20	15,136	-0.13%	大賣/
2018/06/22	334	34.38	303	34.06	33.25	31	14,312	0.22%	大買/大賣/
2018/06/21	61	32.34	117	32.84	33.40	-56	12,210	-0.46%	大賣/
2018/06/20	163	31.14	125	30.69	30.40	38	11,036	0.34%	大買/大賣/
2018/06/19	252	31.61	229	32.49	32.35	23	9,988	0.23%	大買/大賣/
2018/06/15	21	29.01	49.4	29.43	30.45	-28.4	8,619	-0.33%
2018/06/14	6	27.78	17	27.84	27.70	-11	8,117	-0.14%
2018/06/13	64	28.85	53	29.20	28.30	11	8,003	0.14%
2018/06/12	31	27.62	46	27.91	27.75	-15	7,649	-0.20%
2018/06/11	43	29.10	21	29.61	28.85	22	7,406	0.30%
2018/06/08	25	28.17	61	28.34	28.55	-36	7,046	-0.51%
2018/06/07	8	27.44	9	26.97	27.00	-1	6,556	-0.02%
2018/06/06	3.4	26.93	3	27.18	27.45	0.4	6,469	0.01%
2018/06/05	33	27.49	40	27.41	27.30	-7	6,305	-0.11%
2018/06/04	26	27.49	54	27.42	26.65	-28	6,121	-0.46%
2018/06/01	89.1	26.97	26	27.33	26.85	63.1	5,703	1.11%
2018/05/31	40	24.70	48.8	25.36	25.60	-8.8	4,897	-0.18%
2018/05/30	20	23.38	9	23.32	23.30	11	4,319	0.25%
2018/05/29	0	0.00	1	23.30	23.05	-1	4,252	-0.02%
2018/05/28	6	23.13	2	23.15	23.10	4	4,333	0.09%
2018/05/25	5	22.86	3	23.02	22.90	2	4,493	0.04%
2018/05/24	5	22.45	0	0.00	22.55	5	4,402	0.11%
2018/05/23	0	0.00	1	22.10	22.05	-1	4,397	-0.02%
2018/05/22	6	22.11	1	22.15	22.05	5	4,458	0.11%
2018/05/18	0	0.00	11.1	22.14	22.00	-11.1	4,516	-0.25%
2018/05/17	2	22.45	0	0.00	22.25	2	4,561	0.04%
2018/05/16	14	22.66	2	22.95	22.75	12	4,561	0.26%
2018/05/15	1	22.20	0	0.00	22.35	1	4,472	0.02%
2018/05/14	0	0.00	3	22.10	22.35	-3	4,538	-0.07%
2018/05/11	0	0.00	1	22.00	21.85	-1	4,560	-0.02%
2018/05/09	1	21.75	27	21.83	21.80	-26	4,630	-0.56%
2018/05/08	3	22.27	0	0.00	22.10	3	4,632	0.06%
2018/05/07	1	22.45	5	22.35	22.35	-4	4,667	-0.09%
2018/05/04	11	22.25	9	22.31	22.20	2	4,662	0.04%
2018/05/03	1	22.25	10	22.25	22.40	-9	4,685	-0.19%
2018/04/30	4	22.25	10	22.05	22.10	-6	4,789	-0.13%
2018/04/27	1	22.25	0	0.00	22.05	1	4,875	0.02%
2018/04/26	0	0.00	20	22.25	22.10	-20	4,977	-0.40%
2018/04/25	1	22.40	2	22.35	22.35	-1	5,028	-0.02%
2018/04/24	0	0.00	2	22.50	22.40	-2	5,308	-0.04%
2018/04/23	30	23.51	14	23.25	22.85	16	5,385	0.30%
2018/04/20	26	23.07	5	23.35	23.55	21	5,516	0.38%
2018/04/19	2	23.30	12	23.23	23.30	-10	5,648	-0.18%
2018/04/18	5	22.60	6	22.53	22.50	-1	5,700	-0.02%
2018/04/17	5	21.95	0	0.00	22.00	5	5,675	0.09%
2018/04/16	3	22.75	6	22.58	22.50	-3	5,651	-0.05%
2018/04/12	2	22.95	0	0.00	22.70	2	5,714	0.03%
2018/04/11	0	0.00	4	22.83	22.75	-4	5,807	-0.07%
2018/04/09	1	22.75	0	0.00	23.20	1	5,937	0.02%
2018/04/03	0	0.00	1	22.45	23.05	-1	5,902	-0.02%
2018/04/02	0	0.00	2	22.85	22.45	-2	5,921	-0.03%
2018/03/31	3	22.72	0	0.00	22.90	3	5,933	0.05%
2018/03/30	1	23.25	2	23.00	23.05	-1	6,017	-0.02%
2018/03/29	6	22.93	8	22.96	23.00	-2	5,981	-0.03%
2018/03/28	9	22.07	3	22.10	22.20	6	5,851	0.10%
2018/03/27	3	21.60	0	0.00	21.65	3	5,824	0.05%
2018/03/26	8	21.46	0	0.00	21.40	8	5,804	0.14%
2018/03/23	6	21.45	10	21.35	21.40	-4	5,789	-0.07%
2018/03/22	2.4	22.38	10	22.45	22.30	-7.6	5,800	-0.13%
2018/03/21	15	22.93	0	0.00	22.75	15	5,777	0.26%
2018/03/19	0	0.00	15	22.80	22.65	-15	5,656	-0.27%
2018/03/16	0	0.00	1	23.05	23.00	-1	5,682	-0.02%
2018/03/15	0	0.00	21	23.60	23.50	-21	5,752	-0.37%
2018/03/14	5	23.85	7	23.89	23.80	-2	5,802	-0.03%
2018/03/13	11	24.45	4	24.43	24.05	7	5,946	0.12%
2018/03/12	2	24.00	23	23.96	24.25	-21	6,021	-0.35%
2018/03/09	1	23.50	1	23.60	23.65	0	6,071	0.00%
2018/03/08	26	24.24	31	23.98	23.80	-5	6,163	-0.08%
2018/03/07	42	23.83	11	23.81	23.45	31	6,081	0.51%
2018/03/06	0	0.00	2	23.38	23.85	-2	6,221	-0.03%
2018/03/05	0	0.00	15	23.41	22.90	-15	6,385	-0.23%
2018/03/02	5	23.97	2	23.75	23.85	3	6,628	0.05%
2018/03/01	4	24.00	1	24.30	24.30	3	6,814	0.04%
2018/02/27	5	23.70	28	23.78	23.30	-23	7,022	-0.33%
2018/02/26	16	23.52	0	0.00	23.25	16	7,364	0.22%
2018/02/23	0	0.00	3	23.47	23.15	-3	8,447	-0.04%
2018/02/21	0	0.00	5	22.30	22.45	-5	8,702	-0.06%
2018/02/12	0	0.00	3	21.85	21.55	-3	8,672	-0.03%
2018/02/09	13	21.34	4	21.39	21.85	9	8,696	0.10%
2018/02/08	5	21.89	1	21.95	22.15	4	8,781	0.05%
2018/02/07	1	21.55	0	0.00	21.50	1	8,779	0.01%
2018/02/06	0	0.00	1	21.35	21.20	-1	8,748	-0.01%
2018/02/02	1	23.15	2	23.28	23.15	-1	8,780	-0.01%
2018/02/01	7	23.09	0	0.00	23.10	7	8,940	0.08%
2018/01/31	3	22.70	5	22.60	22.70	-2	9,026	-0.02%
2018/01/30	1	22.80	0	0.00	22.85	1	9,326	0.01%
2018/01/29	2	23.18	11	22.92	22.85	-9	9,389	-0.10%
2018/01/26	1	23.15	0	0.00	23.20	1	9,368	0.01%
2018/01/24	10	22.95	3	23.05	23.20	7	9,370	0.07%
2018/01/23	3	23.48	1	23.40	23.10	2	9,438	0.02%
2018/01/22	16	23.72	10	23.68	23.25	6	9,375	0.06%
2018/01/19	3	23.47	17.2	23.61	23.50	-14.2	9,315	-0.15%
2018/01/18	18	23.84	68	23.69	23.55	-50	9,269	-0.54%
2018/01/17	50	23.35	8	23.32	23.30	42	9,004	0.47%
2018/01/16	12.7	23.15	10	23.38	23.30	2.7	8,980	0.03%
2018/01/15	4	23.04	15	23.18	23.25	-11	8,829	-0.12%
2018/01/12	4	22.03	12	22.27	22.20	-8	8,657	-0.09%
2018/01/09	1	21.40	1	21.75	21.40	0	8,630	0.00%
2018/01/08	20	21.74	2	21.95	21.45	18	8,685	0.21%
2018/01/05	11	22.52	0	0.00	22.45	11	8,670	0.13%
2018/01/04	9	22.41	16.6	23.06	23.10	-7.6	8,692	-0.09%
2018/01/03	1	21.45	6	21.54	21.70	-5	8,776	-0.06%