台亞 (2340)-富邦-板橋券商分點個股進出

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
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/26	3	37.88	7	37.99	37.80	-4	1,719	-0.23%
2024/04/25	1	37.85	0	0.00	37.95	1	1,725	0.06%
2024/04/24	2	38.20	0	0.00	38.20	2	1,723	0.12%
2024/04/23	0	0.00	1	37.70	37.60	-1	1,748	-0.06%
2024/04/22	2	37.28	0	0.00	37.10	2	1,765	0.11%
2024/04/19	5.1	37.70	1	37.70	37.40	4.1	1,756	0.23%
2024/04/18	3	38.78	5	39.12	38.75	-2	1,728	-0.12%
2024/04/17	2	39.00	1	39.30	39.20	1	1,725	0.06%
2024/04/16	12	38.70	0	0.00	38.35	12	1,708	0.70%
2024/04/15	10.1	40.15	2	40.25	39.80	8.1	1,686	0.48%
2024/04/12	19	41.61	14.1	41.48	41.40	4.9	1,656	0.30%
2024/04/11	0	0.00	2	40.40	40.15	-2	1,556	-0.13%
2024/04/10	0	0.00	2	40.53	40.80	-2	1,560	-0.13%
2024/04/09	3.2	39.84	20	39.56	39.95	-16.8	1,564	-1.07%
2024/04/08	2	39.35	0.7	39.55	39.30	1.3	1,560	0.08%
2024/04/03	10	39.40	0	0.00	39.60	10	1,567	0.64%
2024/04/02	0	0.00	2	39.75	39.80	-2	1,571	-0.13%
2024/04/01	2	39.78	72	40.06	40.30	-70	1,575	-4.44%
2024/03/29	3	39.37	1	39.45	39.25	2	1,559	0.13%
2024/03/28	1	39.45	1	39.80	39.30	0	1,558	0.00%
2024/03/27	68	39.26	3	39.37	39.25	65	1,557	4.17%
2024/03/26	10	40.21	2	39.55	39.40	8	1,555	0.51%
2024/03/25	1	40.40	1	40.70	40.75	0	1,544	0.00%
2024/03/21	5	39.62	10	39.50	39.80	-5	1,581	-0.32%
2024/03/20	4.1	39.27	5	39.22	39.15	-0.9	1,598	-0.06%
2024/03/19	0	0.00	1	39.35	39.10	-1	1,607	-0.06%
2024/03/18	10	39.05	1	39.65	39.70	9	1,625	0.55%
2024/03/15	4	39.20	1	39.15	39.00	3	1,621	0.19%
2024/03/14	3	39.57	0	0.00	39.65	3	1,587	0.19%
2024/03/13	5	40.30	1	40.40	40.05	4	1,577	0.25%
2024/03/12	0.1	41.10	10.3	40.95	41.15	-10.2	1,559	-0.65%
2024/03/11	6.1	41.24	13	41.02	41.00	-6.9	1,562	-0.44%
2024/03/08	1	41.70	3	41.38	41.60	-2	1,574	-0.13%
2024/03/07	11.4	41.41	4	41.04	41.00	7.4	1,568	0.47%
2024/03/06	13.2	42.29	4	42.30	42.10	9.2	1,551	0.59%
2024/03/05	27.2	43.10	8	43.57	43.50	19.2	1,578	1.22%
2024/03/04	0	40.90	0	0.00	40.80	0	1,466	0.00%
2024/03/01	7.1	41.43	3.1	41.14	41.10	4	1,459	0.27%
2024/02/29	4.1	41.25	2	41.45	42.00	2.1	1,466	0.15%
2024/02/27	5.1	42.31	1	42.20	42.05	4.1	1,483	0.28%
2024/02/26	3.2	42.47	4	42.44	42.80	-0.8	1,544	-0.05%
2024/02/23	6.1	42.94	2	43.03	42.50	4.1	1,572	0.26%
2024/02/22	5	43.53	1	43.30	43.10	4	1,584	0.25%
2024/02/21	0.4	43.95	1.1	44.19	43.80	-0.7	1,574	-0.04%
2024/02/20	0	0.00	3	44.12	43.75	-3	1,580	-0.19%
2024/02/19	6.1	44.62	0	0.00	44.50	6.1	1,581	0.39%
2024/02/16	1.1	44.25	1	43.75	44.50	0.1	1,585	0.01%
2024/02/15	2	42.60	1	42.75	43.10	1	1,596	0.06%
2024/02/05	5.2	42.59	9	42.66	42.60	-3.8	1,595	-0.24%
2024/02/02	1	43.10	6	43.20	43.05	-5	1,628	-0.31%
2024/02/01	2.5	43.27	2.5	43.18	43.10	-0.1	1,645	0.00%
2024/01/31	0	0.00	1	43.70	43.55	-1	1,653	-0.06%
2024/01/30	2	43.80	0	0.00	43.75	2	1,654	0.12%
2024/01/29	0	0.00	1	44.10	44.05	-1	1,666	-0.06%
2024/01/26	1	44.05	0	0.00	43.95	1	1,681	0.06%
2024/01/25	0	0.00	1	45.15	44.30	-1	1,715	-0.06%
2024/01/24	2	45.20	0	0.00	44.95	2	1,747	0.11%
2024/01/23	0	0.00	5	44.89	45.00	-5	1,817	-0.28%
2024/01/22	1	44.60	0	0.00	44.65	1	1,844	0.05%
2024/01/19	0.1	44.35	0	0.00	44.45	0.1	1,885	0.00%
2024/01/18	0	0.00	17	43.78	44.20	-17	1,905	-0.89%
2024/01/17	4	44.18	1	44.20	44.00	3	1,943	0.15%
2024/01/16	2	45.10	0	0.00	44.75	2	1,946	0.10%
2024/01/15	0	0.00	1	45.70	45.55	-1	1,969	-0.05%
2024/01/12	2	45.57	1	45.10	45.05	1	2,003	0.05%
2024/01/10	0	0.00	0.1	45.10	44.95	-0.1	2,103	0.00%
2024/01/09	3	45.03	1	44.95	44.80	2	2,202	0.09%
2024/01/08	2.1	45.31	1	45.25	45.25	1.1	2,237	0.05%
2024/01/05	0	0.00	1	46.00	45.60	-1	2,281	-0.04%
2024/01/04	3	45.42	0.3	45.66	45.50	2.7	2,361	0.11%
2024/01/03	1	45.85	0	45.85	45.60	1	2,506	0.04%
2024/01/02	1	46.60	0	0.00	46.55	1	2,546	0.04%
2023/12/29	2	47.15	0	0.00	47.10	2	2,622	0.08%
2023/12/27	1	46.90	0.7	47.20	46.95	0.3	2,673	0.01%
2023/12/26	0	0.00	5	46.60	46.65	-5	2,685	-0.19%
2023/12/25	0	46.65	3	46.53	46.20	-3	2,711	-0.11%
2023/12/22	1	46.15	0.7	46.28	46.10	0.3	2,737	0.01%
2023/12/21	1	45.80	0	0.00	46.10	1	2,771	0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	1	46.00	0.8	46.20	46.20	0.2	2,838	0.01%
2023/12/18	4	47.48	0	0.00	47.00	4	2,862	0.14%
2023/12/15	3	47.98	3	48.05	48.15	0	2,913	0.00%
2023/12/14	0	0.00	4	47.54	47.65	-4	2,976	-0.13%
2023/12/13	3	47.15	0	0.00	46.90	3	2,981	0.10%
2023/12/12	1	47.70	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0	0.00	1	48.05	47.90	-1	3,197	-0.03%
2023/12/08	0	0.00	0.1	48.00	47.85	-0.1	3,413	0.00%
2023/12/07	2	48.20	19	47.85	47.80	-17	3,479	-0.49%
2023/12/06	0	0.00	5	48.35	48.20	-5	3,529	-0.14%
2023/12/05	2	48.70	0	0.00	48.40	2	3,561	0.06%
2023/12/04	5	49.95	8	50.13	49.65	-3	3,588	-0.08%
2023/12/01	8.5	49.50	1	49.45	49.40	7.5	3,726	0.20%
2023/11/30	8	49.83	16	49.71	49.90	-8	3,894	-0.21%
2023/11/29	3	48.97	14	49.13	49.35	-11	3,954	-0.28%
2023/11/28	2	48.63	12	48.72	49.00	-10	4,094	-0.24%
2023/11/27	7	48.44	16	48.62	48.20	-9	4,118	-0.22%
2023/11/24	4	49.10	4	48.26	48.35	0	4,190	0.00%
2023/11/22	0	0.00	13	47.29	47.55	-13	4,312	-0.30%
2023/11/21	0	0.00	5	46.92	46.90	-5	4,302	-0.12%
2023/11/20	11	46.51	19	46.49	46.50	-8	4,316	-0.19%
2023/11/16	2.1	45.76	2	45.73	45.75	0.1	4,369	0.00%
2023/11/15	5	45.90	3	45.92	45.60	2	4,382	0.05%
2023/11/14	0	0.00	3	45.70	45.70	-3	4,420	-0.07%
2023/11/13	2	44.98	1	44.70	44.75	1	4,445	0.02%
2023/11/10	5	44.95	1.5	44.81	44.60	3.5	4,533	0.08%
2023/11/09	12	45.97	0	0.00	45.80	12	4,575	0.26%
2023/11/08	4	46.90	7	46.90	46.95	-3	4,633	-0.06%
2023/11/07	3	47.08	6	46.98	46.90	-3	4,689	-0.06%
2023/11/06	1	47.00	3	47.20	47.15	-2	4,801	-0.04%
2023/11/03	9	46.78	19	46.70	46.75	-10	4,847	-0.21%
2023/11/02	26	46.59	8	46.77	46.90	18	4,919	0.37%
2023/11/01	7	45.59	7	45.90	45.70	0	4,993	0.00%
2023/10/31	7.1	46.05	1	47.50	44.80	6.1	5,042	0.12%
2023/10/30	2	47.03	1	47.55	46.90	1	5,120	0.02%
2023/10/27	0	0.00	2	48.20	47.25	-2	5,187	-0.04%
2023/10/26	22	48.83	11	48.32	48.10	11	5,322	0.21%
2023/10/25	1	49.25	24	49.66	49.50	-23	5,425	-0.42%
2023/10/24	0	0.00	2	49.05	49.40	-2	5,755	-0.03%
2023/10/23	1	48.95	3	48.67	48.50	-2	6,152	-0.03%
2023/10/20	0	0.00	2	47.05	47.45	-2	6,321	-0.03%
2023/10/19	0	0.00	2	47.86	48.40	-2	6,424	-0.03%
2023/10/18	6.2	48.90	5	48.14	48.20	1.2	6,550	0.02%
2023/10/17	1	49.80	7	49.76	49.30	-6	6,596	-0.09%
2023/10/16	6	49.12	4	48.30	48.30	2	6,794	0.03%
2023/10/13	5	49.85	3	49.97	49.80	2	7,357	0.03%
2023/10/12	23	49.83	22.8	50.46	50.40	0.2	8,013	0.00%
2023/10/11	6.4	49.46	8	50.22	49.20	-1.6	8,379	-0.02%
2023/10/06	14	49.19	1	49.15	49.10	13	8,543	0.15%
2023/10/05	1	47.60	21.1	49.01	48.90	-20.1	8,766	-0.23%
2023/10/04	11.1	46.75	2	46.90	47.30	9.1	10,054	0.09%
2023/10/03	0	0.00	2	48.25	47.70	-2	10,473	-0.02%
2023/10/02	2	48.05	1	48.20	48.15	1	11,155	0.01%
2023/09/28	0	0.00	1	48.00	47.45	-1	12,046	-0.01%
2023/09/27	1	47.40	1	47.10	47.05	0	12,237	0.00%
2023/09/26	1	47.85	1	47.45	47.30	0	12,442	0.00%
2023/09/25	4	48.76	1	49.55	48.60	3	12,575	0.02%
2023/09/22	1	47.80	6	46.85	47.80	-5	12,658	-0.04%
2023/09/21	1	47.30	0	0.00	47.15	1	12,811	0.01%
2023/09/20	10.4	47.58	9	47.82	47.30	1.4	13,091	0.01%
2023/09/19	4.2	49.17	11.1	49.14	48.30	-6.9	13,853	-0.05%
2023/09/18	5	50.18	0	0.00	50.00	5	14,751	0.03%
2023/09/15	6	50.68	3	50.50	50.40	3	15,108	0.02%
2023/09/14	11.5	49.93	33.4	51.28	51.40	-21.9	15,231	-0.14%
2023/09/13	27	50.52	38.2	50.09	49.60	-11.2	15,111	-0.07%
2023/09/12	5	50.70	2	49.70	50.00	3	14,922	0.02%
2023/09/11	11.1	48.99	2	48.90	48.90	9.1	14,856	0.06%
2023/09/08	3.1	49.08	1	49.20	49.10	2.1	14,827	0.01%
2023/09/07	24.3	49.94	34	49.94	49.45	-9.7	14,814	-0.07%
2023/09/06	34	50.88	28	50.68	50.50	6	14,803	0.04%
2023/09/05	11	50.75	11.2	50.32	51.00	-0.1	14,632	0.00%
2023/09/04	20.1	48.53	5.5	48.15	48.10	14.6	14,442	0.10%
2023/09/01	8	50.53	23.1	50.48	50.20	-15.1	14,339	-0.11%
2023/08/30	25	49.39	3	49.75	49.20	22	14,254	0.15%
2023/08/29	7	49.22	5.1	49.27	49.60	1.9	14,161	0.01%
2023/08/28	0	0.00	1	47.05	46.80	-1	13,961	-0.01%
2023/08/25	2	47.80	4.1	48.41	48.05	-2.1	13,914	-0.02%
2023/08/24	1	48.25	6	48.75	48.25	-5	13,895	-0.04%
2023/08/23	1.1	48.45	8	48.19	48.40	-6.9	13,859	-0.05%
2023/08/22	4	48.01	9	47.76	47.60	-5	13,827	-0.04%
2023/08/21	1.1	48.32	1	48.35	48.45	0.1	13,785	0.00%
2023/08/18	5	48.77	5	48.88	48.10	0	13,768	0.00%
2023/08/17	0	0.00	3.1	49.50	49.35	-3.1	13,716	-0.02%
2023/08/16	1	48.10	3	48.55	48.65	-2	13,666	-0.01%
2023/08/15	6	48.87	1	49.50	49.50	5	13,569	0.04%
2023/08/14	2.1	47.68	0	0.00	47.60	2.1	13,488	0.02%
2023/08/11	6	49.12	3.6	48.94	48.70	2.4	13,417	0.02%
2023/08/10	3.1	50.31	8	49.79	49.10	-4.9	13,362	-0.04%
2023/08/09	1	50.50	0	0.00	51.30	1	13,247	0.01%
2023/08/08	5	50.62	5	50.76	51.20	0	13,188	0.00%
2023/08/07	10.5	50.42	5	50.72	50.60	5.5	13,114	0.04%
2023/08/04	6.1	51.26	14	51.32	51.30	-7.9	13,008	-0.06%
2023/08/02	9.1	52.19	1.5	52.52	52.00	7.5	12,926	0.06%
2023/08/01	5.1	53.63	2	53.45	53.20	3.1	12,783	0.02%
2023/07/31	14	53.73	9.7	53.98	53.90	4.3	12,688	0.03%
2023/07/28	20	52.92	9	52.88	53.20	11	12,507	0.09%
2023/07/27	42.5	53.61	32	53.78	53.00	10.5	12,373	0.08%
2023/07/26	25.2	55.45	58.1	55.70	54.70	-32.9	12,012	-0.27%
2023/07/25	9.2	54.75	29	54.51	54.20	-19.8	11,587	-0.17%
2023/07/24	6	53.95	4	53.80	53.50	2	11,384	0.02%
2023/07/21	5	52.72	2	52.80	53.10	3	11,262	0.03%
2023/07/20	18.1	53.17	29	53.37	53.50	-10.9	11,164	-0.10%
2023/07/19	22.2	54.17	32.1	53.60	53.20	-9.9	11,038	-0.09%
2023/07/18	108.6	56.25	52.1	55.38	53.30	56.5	10,768	0.52%	大買/
2023/07/17	66.1	55.70	92	56.39	57.30	-25.9	10,186	-0.25%
2023/07/14	40.3	53.63	52	53.69	53.70	-11.7	9,505	-0.12%
2023/07/13	24	51.73	50.3	51.76	51.00	-26.3	9,074	-0.29%
2023/07/12	27	50.97	6.2	50.81	50.60	20.9	8,779	0.24%
2023/07/11	118.1	53.32	81	52.16	51.50	37.1	8,502	0.44%	大買/
2023/07/10	25	49.06	40	51.62	52.10	-15	7,151	-0.21%
2023/07/07	84.1	48.04	49.4	47.70	47.45	34.7	6,714	0.52%
2023/07/06	59	48.10	92.2	48.94	50.00	-33.2	6,010	-0.55%
2023/07/05	19	46.44	9	46.53	45.50	10	5,113	0.20%
2023/07/04	31	45.32	21	45.46	45.40	10	4,913	0.20%
2023/07/03	7	44.31	9	44.37	44.45	-2	4,714	-0.04%
2023/06/30	15	44.10	10.5	43.40	44.25	4.5	4,562	0.10%
2023/06/29	83	43.58	66	43.35	43.35	17	4,455	0.38%
2023/06/28	75	45.09	49	43.92	43.65	26	4,366	0.60%
2023/06/27	59.1	45.93	28	46.01	44.80	31.1	4,307	0.72%
2023/06/26	61.4	46.93	50.6	47.78	48.70	10.8	3,701	0.29%
2023/06/21	8	42.52	35.3	43.68	44.30	-27.3	2,798	-0.98%
2023/06/20	3.1	39.58	11	39.85	40.30	-7.9	2,432	-0.33%
2023/06/19	2	38.98	13	38.91	38.80	-11	2,247	-0.49%
2023/06/16	2	37.28	3	37.50	37.45	-1	2,185	-0.05%
2023/06/15	4	37.94	3	37.85	37.85	1	2,158	0.05%
2023/06/14	3	38.30	2	38.38	38.30	1	2,150	0.05%
2023/06/13	4	38.14	2	37.90	37.75	2	2,123	0.09%
2023/06/12	1	38.30	3	38.30	38.25	-2	2,097	-0.10%
2023/06/09	1	37.20	0	0.00	37.50	1	2,049	0.05%
2023/06/08	1	37.45	0	0.00	37.00	1	2,061	0.05%
2023/06/07	2.1	37.90	1	37.80	37.70	1.1	2,073	0.05%
2023/06/06	6	38.10	0	0.00	38.25	6	2,072	0.29%
2023/06/05	7	38.05	4	38.12	37.80	3	2,059	0.15%
2023/05/30	0.1	36.50	2	36.63	36.35	-1.9	2,197	-0.08%
2023/05/29	1	36.20	0	0.00	36.30	1	2,223	0.05%
2023/05/25	3	35.85	2	35.90	35.80	1	2,268	0.04%
2023/05/24	1	36.05	7	36.08	36.30	-6	2,297	-0.26%
2023/05/23	0	0.00	2	36.05	36.25	-2	2,336	-0.09%
2023/05/22	0	0.00	2	35.90	35.95	-2	2,408	-0.08%
2023/05/18	1	35.75	5	35.51	35.60	-4	2,423	-0.17%
2023/05/17	2	35.58	4	35.58	35.45	-2	2,423	-0.08%
2023/05/16	1	34.95	1	35.20	35.60	0	2,424	0.00%
2023/05/15	2	34.40	0	0.00	34.35	2	2,411	0.08%
2023/05/08	0	0.00	5	35.17	35.15	-5	2,453	-0.20%
2023/05/05	2	35.43	0	0.00	35.50	2	2,471	0.08%
2023/05/04	4	35.14	4	35.13	35.20	0	2,509	0.00%
2023/05/02	1	35.20	0	0.00	35.00	1	2,619	0.04%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	0.00	0.1	34.85	34.75	-0.1	2,652	0.00%
2023/04/26	2.1	34.40	0	0.00	34.40	2.1	2,646	0.08%
2023/04/25	11	34.80	0	34.50	34.35	11	2,631	0.42%
2023/04/24	1	35.90	2	35.88	35.90	-1	2,590	-0.04%
2023/04/21	3	36.67	0.2	36.55	36.15	2.8	2,575	0.11%
2023/04/20	3	37.40	1	37.60	37.00	2	2,548	0.08%
2023/04/19	4	37.88	0.1	37.75	37.75	3.9	2,530	0.15%
2023/04/18	2	38.35	3	38.42	38.05	-1	2,503	-0.04%
2023/04/17	2	38.15	0	0.00	38.15	2	2,508	0.08%
2023/04/14	1.1	38.50	0	0.00	38.45	1.1	2,479	0.04%
2023/04/13	3	38.62	8	38.51	38.40	-5	2,464	-0.20%
2023/04/12	2	38.90	4	38.90	38.90	-2	2,446	-0.08%
2023/04/11	6	38.99	0	0.00	39.00	6	2,438	0.25%
2023/04/10	2	38.88	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	0.00	5	39.20	39.40	-5	2,418	-0.21%
2023/04/06	0	0.00	1	39.30	39.55	-1	2,410	-0.04%
2023/03/31	3	38.97	1	38.90	38.80	2	2,381	0.08%
2023/03/30	2	38.80	3	38.90	38.70	-1	2,365	-0.04%
2023/03/29	13	38.75	72	38.59	38.60	-59	2,351	-2.51%
2023/03/28	25	40.32	21	40.98	39.70	4	2,267	0.18%
2023/03/27	24	41.06	44	40.89	41.50	-20	2,000	-1.00%
2023/03/24	8	38.72	7	38.71	38.95	1	1,781	0.06%
2023/03/23	2	37.60	2	38.00	38.00	0	1,716	0.00%
2023/03/22	2	37.25	0	0.00	37.60	2	1,713	0.12%
2023/03/21	0	37.40	6	37.37	37.20	-6	1,709	-0.35%
2023/03/20	0	37.08	0.3	37.35	37.25	-0.3	1,729	-0.01%
2023/03/17	0	37.20	0	0.00	36.95	0	1,744	0.00%
2023/03/16	0	36.70	2	36.45	36.35	-2	1,761	-0.11%
2023/03/15	1	37.30	2.1	37.55	37.00	-1.1	1,797	-0.06%
2023/03/14	0	0.00	3	37.08	37.00	-3	1,868	-0.16%
2023/03/13	2.1	36.75	3	37.23	37.30	-0.9	1,963	-0.05%
2023/03/10	3	37.72	3	37.98	37.40	0	1,995	0.00%
2023/03/09	71	38.81	0	0.00	38.15	71	2,020	3.51%
2023/03/08	0	38.00	4	38.53	38.45	-4	2,027	-0.20%
2023/03/07	0	0.00	7	38.14	38.15	-7	2,013	-0.35%
2023/03/06	9	37.38	5	37.51	37.55	4	2,009	0.20%
2023/03/03	18	37.82	6	37.65	37.60	12	2,013	0.60%
2023/03/02	11	38.45	5	38.66	38.45	6	2,013	0.30%
2023/03/01	0	37.50	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0.1	37.41	10	37.60	37.60	-9.9	2,191	-0.45%
2023/02/23	2	37.80	107	38.10	38.10	-105	2,218	-4.73%	大賣/鉅額交易
2023/02/22	42	37.61	47	37.45	37.45	-5	2,305	-0.22%
2023/02/21	7	38.57	2	38.45	38.45	5	2,324	0.22%
2023/02/20	110	38.55	18.7	38.18	39.00	91.3	2,431	3.76%	大買/
2023/02/16	2	37.30	3	37.32	37.60	-1	2,620	-0.04%
2023/02/15	0	0.00	1	37.10	36.65	-1	2,639	-0.04%
2023/02/14	3	37.25	2	36.80	37.05	1	2,649	0.04%
2023/02/13	1	36.40	3	36.10	36.50	-2	2,674	-0.07%
2023/02/10	1	37.05	0	0.00	36.30	1	2,691	0.04%
2023/02/09	0	0.00	1	37.70	37.25	-1	2,688	-0.04%
2023/02/08	0	0.00	10	37.50	37.55	-10	2,710	-0.37%
2023/02/07	1	36.95	3	37.28	37.20	-2	2,720	-0.07%
2023/02/06	3	37.32	1	37.15	37.10	2	2,716	0.07%
2023/02/03	4.1	38.26	3	38.28	37.95	1.1	2,713	0.04%
2023/02/02	5	38.44	2	38.33	38.35	3	2,707	0.11%
2023/02/01	1	37.90	0	0.00	37.90	1	2,694	0.04%
2023/01/31	2	36.73	15.1	37.81	38.00	-13.1	2,665	-0.49%
2023/01/30	6	36.23	17	36.48	36.35	-11	2,626	-0.42%
2023/01/17	1	35.05	1	35.35	35.30	0	2,624	0.00%
2023/01/16	2	34.60	2	34.65	34.65	0	2,630	0.00%
2023/01/12	0	0.00	1	35.10	35.00	-1	2,701	-0.04%
2023/01/11	1	34.95	1.1	34.96	35.05	-0.1	2,709	0.00%
2023/01/10	0	0.00	2	35.23	35.00	-2	2,729	-0.07%
2023/01/09	1.3	35.00	0	0.00	35.10	1.3	2,749	0.05%
2023/01/06	1	34.35	0	0.00	34.50	1	2,763	0.04%
2023/01/05	1	35.40	0	0.00	34.00	1	2,815	0.04%
2022/12/29	0	0.00	0.1	33.75	33.85	-0.1	2,870	0.00%
2022/12/28	1	34.35	2.1	34.47	34.20	-1.1	2,889	-0.04%
2022/12/27	1	35.20	2	35.35	35.25	-1	2,898	-0.03%
2022/12/26	2	34.98	0	0.00	34.90	2	2,914	0.07%
2022/12/22	1	35.10	8	35.10	35.00	-7	3,008	-0.23%
2022/12/21	3	35.32	2.4	35.15	34.70	0.6	3,068	0.02%
2022/12/20	0	0.00	2.2	36.03	35.10	-2.2	3,112	-0.07%
2022/12/19	1	35.85	0	0.00	36.10	1	3,194	0.03%
2022/12/16	0	0.00	2	36.38	36.15	-2	3,214	-0.06%
2022/12/15	25.2	36.67	23.2	36.76	36.75	1.9	3,208	0.06%
2022/12/14	1	36.25	0	0.00	36.55	1	3,212	0.03%
2022/12/13	1	36.00	0	0.00	35.85	1	3,212	0.03%
2022/12/09	1	36.20	1	36.40	36.25	0	3,227	0.00%
2022/12/08	5	36.65	4	36.70	36.50	1	3,232	0.03%
2022/12/07	6	37.28	6.2	37.58	36.85	-0.2	3,243	0.00%
2022/12/06	13	38.97	67	38.92	37.85	-54	3,268	-1.65%
2022/12/05	8	38.60	24.2	39.11	39.40	-16.2	3,330	-0.48%
2022/12/02	2.3	38.12	4	38.08	38.30	-1.7	3,271	-0.05%
2022/12/01	15	37.73	19	37.52	37.75	-4	3,249	-0.12%
2022/11/30	1	37.00	2	37.10	36.95	-1	3,250	-0.03%
2022/11/29	1	36.50	4	36.41	36.60	-3	3,294	-0.09%
2022/11/25	1	36.30	0	0.00	36.65	1	3,316	0.03%
2022/11/24	1	36.85	1.1	36.88	36.65	-0.1	3,290	0.00%
2022/11/23	76.2	36.96	56	37.31	36.60	20.2	3,246	0.62%
2022/11/22	6	38.03	7	38.25	38.70	-1	3,034	-0.03%
2022/11/21	1	37.60	0	0.00	37.60	1	2,956	0.03%
2022/11/18	4	38.46	3.1	38.35	38.10	0.9	2,923	0.03%
2022/11/17	3	37.53	3	37.42	37.75	0	2,822	0.00%
2022/11/16	10.1	37.41	54	37.45	37.40	-44	2,798	-1.57%
2022/11/15	58.2	36.98	16	37.01	37.00	42.2	2,721	1.55%
2022/11/14	56	35.36	21	36.05	36.20	35	2,624	1.33%
2022/11/11	0	34.00	1	34.00	34.05	-1	2,554	-0.04%
2022/11/10	1	33.85	1.1	33.83	33.85	-0.1	2,585	0.00%
2022/11/09	2	33.80	31	34.07	34.15	-29	2,602	-1.11%
2022/11/08	1	33.80	2	33.20	33.10	-1	2,621	-0.04%
2022/11/04	2	33.30	3	33.32	33.40	-1	2,673	-0.04%
2022/11/03	0.1	32.55	2	32.45	32.80	-1.9	2,673	-0.07%
2022/11/02	0	0.00	1	32.20	32.15	-1	2,690	-0.04%
2022/11/01	20.1	32.10	15	32.01	32.05	5.1	2,770	0.18%
2022/10/31	1	31.15	2	31.73	31.65	-1	2,788	-0.04%
2022/10/28	1	30.90	20	30.91	30.80	-19	2,827	-0.67%
2022/10/27	0	0.00	3.2	31.51	31.90	-3.2	2,837	-0.11%
2022/10/26	21	30.70	0	0.00	30.75	21	2,872	0.73%
2022/10/25	1	30.80	2	31.05	30.75	-1	2,887	-0.03%
2022/10/24	0	0.00	2	32.05	31.55	-2	2,901	-0.07%
2022/10/21	1	31.60	1	31.70	31.40	0	2,936	0.00%
2022/10/20	2.2	31.24	0	0.00	31.25	2.2	2,974	0.07%
2022/10/18	0	0.00	2.1	32.28	32.35	-2.1	3,008	-0.07%
2022/10/17	0.1	30.55	1	31.55	32.15	-0.9	3,099	-0.03%
2022/10/14	1	32.00	1	31.75	31.65	0	3,210	0.00%
2022/10/13	3.1	31.18	6	30.87	30.50	-2.9	3,314	-0.09%
2022/10/12	1	32.20	30	31.61	32.10	-29	3,364	-0.86%
2022/10/11	1	32.70	3	33.05	32.55	-2	3,409	-0.06%
2022/10/06	0	0.00	2	34.25	34.45	-2	3,522	-0.06%
2022/10/05	12	34.14	1	34.40	34.10	11	3,615	0.30%
2022/10/04	21	34.03	1	34.10	34.00	20	3,647	0.55%
2022/10/03	4.3	33.03	3	33.35	33.45	1.3	3,676	0.04%
2022/09/30	0	0.00	4	33.08	33.60	-4	3,801	-0.11%
2022/09/29	4	32.30	3	33.05	32.55	1	3,888	0.03%
2022/09/28	1	32.00	1	31.55	31.60	0	3,954	0.00%
2022/09/26	1	33.10	2	32.55	32.50	-1	4,227	-0.02%
2022/09/23	11	36.65	5	36.21	36.00	6	4,334	0.14%
2022/09/22	1	35.95	2	36.50	36.45	-1	4,518	-0.02%
2022/09/21	2	36.55	0	0.00	36.65	2	4,602	0.04%
2022/09/20	1	36.70	3	37.10	36.75	-2	4,740	-0.04%
2022/09/19	0	0.00	1	36.50	36.45	-1	4,946	-0.02%
2022/09/16	4	37.09	6	37.03	37.05	-2	5,434	-0.04%
2022/09/15	1	37.10	0	0.00	36.70	1	5,680	0.02%
2022/09/14	1	36.65	3	36.50	37.30	-2	5,910	-0.03%
2022/09/13	2	37.55	1	37.90	37.50	1	6,074	0.02%
2022/09/12	10	38.81	2	38.93	38.40	8	6,270	0.13%
2022/09/08	1	36.20	1	36.00	36.40	0	6,348	0.00%
2022/09/07	1	35.65	0	0.00	35.60	1	6,623	0.02%
2022/09/06	7	37.08	9	36.28	36.20	-2	6,747	-0.03%
2022/09/05	3	37.40	1	38.20	37.15	2	6,876	0.03%
2022/09/02	1	38.30	1	38.50	38.50	0	7,001	0.00%
2022/08/31	6	39.03	0	0.00	39.30	6	7,731	0.08%
2022/08/30	0.9	39.10	0	0.00	39.10	0.9	7,886	0.01%
2022/08/29	2.2	38.68	1	38.60	38.60	1.2	8,184	0.01%
2022/08/26	1	39.80	0	0.00	39.80	1	8,492	0.01%
2022/08/25	0	0.00	1	39.90	39.80	-1	9,188	-0.01%
2022/08/24	3	39.62	3	39.47	39.40	0	10,137	0.00%
2022/08/23	0.1	39.80	0	0.00	39.75	0.1	11,077	0.00%
2022/08/22	15	40.57	2	40.40	40.10	13	11,237	0.12%
2022/08/19	12	41.83	7	41.78	41.60	5	11,193	0.04%
2022/08/18	1	41.00	0	0.00	41.35	1	11,158	0.01%
2022/08/17	0	0.00	1	40.61	41.60	-1	11,152	-0.01%
2022/08/16	2	40.90	0	0.00	40.70	2	11,130	0.02%
2022/08/15	1	40.95	1	40.90	40.80	0	11,143	0.00%
2022/08/12	0	0.00	1	40.85	41.20	-1	11,166	-0.01%
2022/08/11	12	39.75	0	0.00	39.70	12	11,140	0.11%
2022/08/10	3	39.18	4	39.05	38.90	-1	11,184	-0.01%
2022/08/09	2	39.63	0	0.00	39.65	2	11,203	0.02%
2022/08/08	2	40.30	7	40.21	40.05	-5	11,223	-0.04%
2022/08/05	6	39.74	0	0.00	39.85	6	11,343	0.05%
2022/08/04	1	38.50	0	0.00	39.10	1	11,348	0.01%
2022/08/02	1	39.35	1	40.10	39.20	0	11,308	0.00%
2022/08/01	0	41.00	0	0.00	40.70	0	11,288	0.00%
2022/07/29	8	41.04	7	40.96	41.15	1	11,289	0.01%
2022/07/28	0	0.00	2	40.45	40.30	-2	11,278	-0.02%
2022/07/27	0	0.00	4	40.90	40.85	-4	11,250	-0.04%
2022/07/26	6	41.24	2	41.25	41.10	4	11,223	0.04%
2022/07/25	1	42.00	1	42.50	41.80	0	11,202	0.00%
2022/07/22	12	43.15	60	43.34	42.40	-48	11,193	-0.43%
2022/07/21	8	42.71	16.2	42.43	43.45	-8.2	11,161	-0.07%
2022/07/20	13.2	44.33	16	44.41	44.40	-2.8	11,102	-0.03%
2022/07/19	31	43.98	3	43.83	43.80	28	11,091	0.25%
2022/07/18	27	43.11	15	42.71	43.25	12	11,075	0.11%
2022/07/15	7	41.80	7	42.24	41.85	0	11,042	0.00%
2022/07/14	0	0.00	3	40.72	41.65	-3	11,009	-0.03%
2022/07/13	7	41.25	11	41.04	40.80	-4	11,000	-0.04%
2022/07/12	6	39.90	9	39.52	40.45	-3	10,947	-0.03%
2022/07/11	7	40.41	1	40.45	40.55	6	10,942	0.05%
2022/07/08	64	40.99	64	41.22	40.85	0	10,944	0.00%
2022/07/07	30	39.55	26	39.80	40.05	4	10,860	0.04%
2022/07/06	31.1	39.73	31	39.33	39.05	0	10,826	0.00%
2022/07/05	50	40.00	44	40.29	40.20	6	10,868	0.06%
2022/07/04	45.1	39.01	47	39.30	38.85	-1.9	10,705	-0.02%
2022/07/01	50	40.23	53	41.38	39.90	-3	10,667	-0.03%
2022/06/30	15.5	43.84	21	42.80	42.70	-5.5	10,524	-0.05%
2022/06/29	4	46.24	5.5	46.28	46.15	-1.5	10,373	-0.01%
2022/06/28	15	47.88	9.1	48.27	47.10	5.9	10,326	0.06%
2022/06/27	8	48.98	7.1	49.11	48.65	0.9	10,273	0.01%
2022/06/24	21.1	49.21	32	49.09	48.80	-10.9	10,231	-0.11%
2022/06/23	36.5	48.00	32	46.93	48.50	4.5	9,794	0.05%
2022/06/22	33	48.08	34	47.14	46.75	-1	9,687	-0.01%
2022/06/21	58	47.65	57	47.50	48.60	1	9,599	0.01%
2022/06/20	69	47.11	68	46.35	45.80	1	9,709	0.01%
2022/06/17	15	46.28	2	46.23	46.80	13	9,488	0.14%
2022/06/16	62	48.70	72	48.63	47.15	-10	9,363	-0.11%
2022/06/15	35	47.93	22.2	47.41	47.35	12.8	9,158	0.14%
2022/06/14	5	47.09	0	0.00	48.40	5	9,169	0.05%
2022/06/13	15	48.73	7	48.30	48.10	8	9,114	0.09%
2022/06/10	11	50.33	306	50.01	50.60	-295	9,056	-3.26%	大賣/鉅額交易
2022/06/09	73	50.39	79	50.38	50.50	-6	8,894	-0.07%
2022/06/08	41	49.10	45	48.93	48.70	-4	8,469	-0.05%
2022/06/07	25	49.16	12	48.82	48.80	13	8,479	0.15%
2022/06/06	38	50.33	55.5	50.34	50.00	-17.5	8,288	-0.21%
2022/06/02	119.3	51.12	94	51.11	50.60	25.3	8,129	0.31%	大買/
2022/06/01	152.3	50.24	120	50.31	50.00	32.3	7,600	0.42%	大買/大賣/
2022/05/31	104.3	48.38	108	49.36	50.30	-3.8	6,714	-0.06%	大買/大賣/
2022/05/30	13.5	45.12	7	44.81	45.80	6.5	5,834	0.11%
2022/05/27	1	43.40	2	43.43	43.65	-1	5,739	-0.02%
2022/05/25	2	43.00	1	42.75	43.20	1	5,965	0.02%
2022/05/24	3	43.28	2	42.50	42.45	1	6,230	0.02%
2022/05/23	4	43.93	3	43.62	43.55	1	6,396	0.02%
2022/05/20	4	44.11	8	43.96	44.05	-4	6,548	-0.06%
2022/05/19	3	42.61	1	43.40	43.55	2	6,553	0.03%
2022/05/18	16	44.09	15	43.45	43.50	1	6,682	0.01%
2022/05/17	3	42.78	6	42.77	43.10	-3	6,691	-0.04%
2022/05/16	10	42.10	11	41.72	41.90	-1	6,777	-0.01%
2022/05/13	56	41.78	62	42.70	41.95	-6	6,828	-0.09%
2022/05/12	1	40.35	2	40.68	39.65	-1	6,808	-0.01%
2022/05/11	0	0.00	1	41.05	40.85	-1	6,905	-0.01%
2022/05/10	2.1	40.59	2	41.23	41.50	0.1	7,104	0.00%
2022/05/09	2.1	41.23	4	40.98	40.75	-1.9	7,344	-0.03%
2022/05/06	2	41.55	0	41.60	42.25	2	7,460	0.03%
2022/05/05	3	43.03	5	43.16	42.65	-2	7,665	-0.03%
2022/05/04	2	42.70	9	42.61	42.45	-7	7,867	-0.09%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/29	3	42.20	3	43.00	41.55	0	8,241	0.00%
2022/04/28	2	41.85	1	42.20	42.20	1	8,432	0.01%
2022/04/27	1	40.25	13	40.75	41.85	-12	8,699	-0.14%
2022/04/26	1	42.65	51.1	42.56	42.25	-50.1	8,838	-0.57%
2022/04/25	1	41.50	11.1	42.18	42.10	-10.1	9,042	-0.11%
2022/04/22	4	43.89	4	44.26	43.55	0	9,409	0.00%
2022/04/21	0	46.00	2	46.00	45.45	-2	9,586	-0.02%
2022/04/20	14	46.33	2	46.10	46.35	12	9,805	0.12%
2022/04/19	0	45.80	0	0.00	45.50	0	10,088	0.00%
2022/04/18	0	45.55	2	45.25	45.30	-2	10,580	-0.02%
2022/04/15	1	45.50	1	46.75	45.50	0	10,885	0.00%
2022/04/14	1	47.00	2	46.65	47.00	-1	11,347	-0.01%
2022/04/13	3	46.80	3	46.73	47.05	0	11,752	0.00%
2022/04/12	0	46.20	0	0.00	45.75	0	12,277	0.00%
2022/04/11	9.1	45.98	20	45.80	45.75	-10.9	13,037	-0.08%
2022/04/08	11	48.39	1.9	48.13	48.00	9.1	13,488	0.07%
2022/04/07	24	50.58	4	48.55	48.15	20	14,407	0.14%
2022/04/06	0	49.70	3	49.50	49.65	-3	15,531	-0.02%
2022/04/01	1	50.40	5	50.40	50.40	-4	16,793	-0.02%
2022/03/31	1	51.70	4	51.60	51.30	-3	19,660	-0.02%
2022/03/30	5	52.54	4	52.35	52.00	1	20,665	0.00%
2022/03/29	17	52.69	7.9	52.86	53.00	9.2	21,925	0.04%
2022/03/28	4	51.55	5.2	51.43	51.90	-1.2	22,116	-0.01%
2022/03/25	13	52.25	26	52.22	52.40	-13	22,363	-0.06%
2022/03/24	61	50.82	57	51.08	51.10	4	22,424	0.02%
2022/03/23	43.5	52.60	34	52.89	52.40	9.5	22,703	0.04%
2022/03/22	1	51.00	0	0.00	51.10	1	22,945	0.00%
2022/03/21	57	51.68	56	51.11	51.10	1	24,027	0.00%
2022/03/18	23	51.03	18	50.22	51.60	5	25,459	0.02%
2022/03/17	29	49.77	28.3	50.19	50.50	0.7	26,729	0.00%
2022/03/16	8	48.36	14.2	48.49	48.35	-6.2	26,812	-0.02%
2022/03/15	48.1	49.30	43	48.12	47.80	5.1	27,012	0.02%
2022/03/14	26	49.79	26	49.76	50.00	0	27,261	0.00%
2022/03/11	8	49.63	8	49.46	49.60	0	27,802	0.00%
2022/03/10	8	50.15	1	50.70	50.50	7	28,360	0.02%
2022/03/09	2.4	49.72	3	49.37	49.60	-0.6	28,893	0.00%
2022/03/08	3	50.33	6.8	49.90	49.10	-3.8	30,203	-0.01%
2022/03/07	25.1	50.12	42.2	50.72	50.40	-17.1	30,733	-0.06%
2022/03/04	2	53.00	5	53.20	52.40	-3	31,520	-0.01%
2022/03/03	5	54.16	7	53.80	53.80	-2	32,830	-0.01%
2022/03/02	7	53.53	3	53.70	53.70	4	33,938	0.01%
2022/03/01	30	53.26	22	53.49	53.40	8	35,137	0.02%
2022/02/25	15.7	52.85	17.2	52.71	52.30	-1.6	37,255	0.00%
2022/02/24	28	54.06	16	53.75	52.60	12	40,766	0.03%
2022/02/23	17	56.22	4.1	56.48	56.60	12.9	42,878	0.03%
2022/02/22	7.2	55.05	22.1	54.83	54.80	-14.9	43,918	-0.03%
2022/02/21	5	56.42	7	56.34	56.40	-2	45,811	0.00%
2022/02/18	7	56.73	21.1	56.73	57.20	-14.1	46,154	-0.03%
2022/02/17	12	57.97	23	57.93	57.50	-11	46,513	-0.02%
2022/02/16	52	58.87	44	58.23	58.00	8	47,318	0.02%
2022/02/15	20	58.09	22	58.18	57.30	-2	47,641	0.00%
2022/02/14	18	57.62	18	57.74	57.20	0	47,884	0.00%
2022/02/11	25	60.16	20	60.21	60.50	5	48,076	0.01%
2022/02/10	34	60.60	30	60.48	59.80	4	48,477	0.01%
2022/02/09	46.5	60.74	33.7	60.64	60.80	12.8	48,567	0.03%
2022/02/08	29	59.74	27	59.73	59.70	2	48,745	0.00%
2022/02/07	30	58.88	34	59.43	60.00	-4	49,269	-0.01%
2022/01/26	68	59.10	59	58.49	58.40	9	49,721	0.02%
2022/01/25	13	59.38	5	59.16	58.70	8	50,911	0.02%
2022/01/24	15.3	59.73	27	59.31	61.00	-11.7	51,498	-0.02%
2022/01/21	22.1	60.31	21	60.56	59.80	1.1	52,429	0.00%
2022/01/20	58	61.95	53	61.84	62.00	5	53,055	0.01%
2022/01/19	26	61.59	14	61.31	61.00	12	53,683	0.02%
2022/01/18	20	61.96	27	62.05	61.60	-7	54,666	-0.01%
2022/01/17	45	63.15	26	63.37	63.20	19	55,207	0.03%
2022/01/14	11	61.35	15	61.29	61.40	-4	55,154	-0.01%
2022/01/13	15	62.29	14	63.00	61.60	1	55,372	0.00%
2022/01/12	8	63.40	25	63.32	62.80	-17	55,322	-0.03%
2022/01/11	55.1	63.32	36	62.88	63.40	19.1	55,071	0.03%
2022/01/10	24.1	66.16	26	66.22	66.50	-1.9	54,632	0.00%
2022/01/07	54.1	66.28	18	66.06	65.50	36.1	54,392	0.07%
2022/01/06	113	68.79	43	68.80	69.00	70	53,960	0.13%	大買/
2022/01/05	70.1	69.29	48.1	69.30	68.50	22	53,581	0.04%
2022/01/04	149	71.55	104	71.43	70.30	45	53,064	0.08%	大買/大賣/
2022/01/03	77.1	71.22	76.5	70.99	70.50	0.5	52,246	0.00%
2021/12/30	116.1	71.48	99.2	71.75	71.10	16.9	51,688	0.03%	大買/
2021/12/29	154.2	77.49	116	76.42	74.60	38.2	50,773	0.08%	大買/大賣/
2021/12/28	136.5	78.32	106.1	78.51	78.80	30.4	49,592	0.06%	大買/大賣/
2021/12/27	262.3	77.16	245.7	77.36	79.40	16.6	48,366	0.03%	大買/大賣/
2021/12/24	39	71.04	85.4	72.55	73.20	-46.3	45,544	-0.10%
2021/12/23	17	66.08	99.3	66.19	66.60	-82.3	44,612	-0.18%
2021/12/22	36	61.40	44	61.21	60.60	-8	43,443	-0.02%
2021/12/21	42	60.95	59	60.68	60.70	-17	43,194	-0.04%
2021/12/20	42	59.97	46	59.93	59.50	-4	43,139	-0.01%
2021/12/17	36	60.70	21	60.84	59.90	15	43,014	0.03%
2021/12/16	34	60.99	26	61.57	60.80	8	42,667	0.02%
2021/12/15	147.2	60.64	139	60.56	60.20	8.2	42,222	0.02%	大買/大賣/
2021/12/14	127.2	61.53	86.3	62.13	58.80	41	41,165	0.10%	大買/
2021/12/13	129.6	61.42	165.1	62.39	65.10	-35.5	39,739	-0.09%	大買/大賣/
2021/12/10	39	58.21	54.1	58.51	59.20	-15.1	38,546	-0.04%
2021/12/09	29	58.52	23	58.55	58.40	6	38,445	0.02%
2021/12/08	67.1	57.91	76	58.08	57.80	-8.9	38,359	-0.02%
2021/12/07	58	58.65	39.5	58.02	57.30	18.5	38,225	0.05%
2021/12/06	49	59.95	57	60.20	60.10	-8	38,178	-0.02%
2021/12/03	83	59.66	57.1	59.46	58.80	25.9	38,406	0.07%
2021/12/02	143.1	59.97	107.1	59.74	58.90	36.1	38,061	0.09%	大買/大賣/
2021/12/01	19.5	59.21	42	59.32	59.30	-22.5	37,228	-0.06%
2021/11/30	119.1	59.35	44	59.55	58.40	75	36,781	0.20%	大買/
2021/11/29	162.1	58.08	141.4	57.64	58.10	20.7	36,132	0.06%	大買/大賣/
2021/11/26	127.5	57.67	138	57.13	56.20	-10.5	35,381	-0.03%	大買/大賣/
2021/11/25	228.3	61.88	108	61.24	59.80	120.3	34,391	0.35%	大買/大賣/鉅額交易
2021/11/24	140	59.54	258.1	59.93	59.90	-118.1	33,367	-0.35%	大買/大賣/鉅額交易
2021/11/23	220.6	60.91	234.1	61.53	58.00	-13.5	31,285	-0.04%	大買/大賣/
2021/11/22	297.4	58.90	133.4	58.88	60.20	164	27,831	0.59%	大買/大賣/鉅額交易
2021/11/19	95	53.10	138.3	53.63	55.90	-43.3	25,730	-0.17%	大賣/
2021/11/18	129.1	51.67	280.6	51.18	50.90	-151.4	24,571	-0.62%	大買/大賣/鉅額交易
2021/11/17	5	47.27	31.6	48.65	48.95	-26.6	22,569	-0.12%
2021/11/16	62	43.96	42	43.86	44.50	20	22,202	0.09%
2021/11/15	292.7	45.29	72.2	44.68	45.00	220.6	21,760	1.01%	大買/鉅額交易
2021/11/12	57	43.03	36.3	43.12	42.50	20.8	20,994	0.10%
2021/11/11	47	42.63	26	42.41	41.90	21	20,704	0.10%
2021/11/10	41.1	42.29	38	42.33	42.30	3.1	20,562	0.02%
2021/11/09	42	43.58	20	43.88	43.05	22	20,345	0.11%
2021/11/08	46	43.25	23.6	43.42	43.30	22.5	19,935	0.11%
2021/11/05	28	43.37	22	43.42	44.25	6	19,840	0.03%
2021/11/04	33.3	45.04	56	45.23	44.05	-22.7	19,551	-0.12%
2021/11/03	71.1	44.76	53	44.38	44.05	18.1	19,115	0.09%
2021/11/02	140.3	48.18	130.1	47.55	46.00	10.2	18,691	0.05%	大買/大賣/
2021/11/01	23	45.57	77.1	46.15	47.15	-54.1	17,461	-0.31%
2021/10/29	75.3	43.53	77.7	43.47	42.90	-2.5	17,005	-0.01%
2021/10/28	88	42.30	123.6	42.26	43.30	-35.6	16,930	-0.21%	大賣/
2021/10/27	193.1	40.09	145.1	40.50	41.50	48	16,440	0.29%	大買/大賣/
2021/10/26	88	38.95	167.1	39.61	39.35	-79.1	15,907	-0.50%	大賣/
2021/10/25	67	36.66	109.6	36.85	37.20	-42.6	15,100	-0.28%	大賣/
2021/10/22	52	34.19	53	34.57	35.00	-1	14,817	-0.01%
2021/10/21	17	33.91	24.5	34.01	34.35	-7.5	15,629	-0.05%
2021/10/20	10.5	32.90	21	32.97	33.15	-10.5	16,319	-0.06%
2021/10/19	25	32.02	22	32.12	32.10	3	17,313	0.02%
2021/10/18	10	31.64	1	31.55	31.60	9	17,486	0.05%
2021/10/15	47	31.51	42	31.66	31.70	5	17,672	0.03%
2021/10/14	3	29.70	20.8	30.02	30.65	-17.8	17,911	-0.10%
2021/10/13	12.2	30.03	10.2	30.05	29.75	2	18,245	0.01%
2021/10/12	6.1	30.44	82	30.50	30.50	-75.9	18,708	-0.41%
2021/10/08	27	31.61	7.2	31.67	31.40	19.8	18,897	0.10%
2021/10/07	0	0.00	21	31.98	31.75	-21	19,261	-0.11%
2021/10/06	17	31.12	4	31.15	30.85	13	19,944	0.07%
2021/10/05	7	30.44	4	30.81	31.20	3	21,018	0.01%
2021/10/04	8	30.88	6	31.04	30.60	2	21,183	0.01%
2021/10/01	22.2	31.34	16	31.43	31.00	6.2	21,362	0.03%
2021/09/30	27.4	32.33	13	32.27	32.45	14.4	21,454	0.07%
2021/09/29	40.4	33.10	37	33.07	32.70	3.4	21,726	0.02%
2021/09/28	37.3	34.56	3	34.35	34.40	34.3	22,125	0.16%
2021/09/27	29	34.71	30	34.69	35.15	-1	22,318	0.00%
2021/09/24	7	33.72	6.5	33.71	33.60	0.5	22,235	0.00%
2021/09/23	14.5	33.79	13	33.68	33.65	1.5	22,170	0.01%
2021/09/22	5	33.12	15	33.38	33.80	-10	22,122	-0.05%
2021/09/17	2	34.10	2.5	34.03	34.15	-0.5	22,064	0.00%
2021/09/16	30.5	34.46	1	34.35	34.05	29.5	22,044	0.13%
2021/09/15	3.2	34.14	15.6	34.60	34.60	-12.4	22,044	-0.06%
2021/09/14	10.6	34.62	13	34.60	34.25	-2.5	22,006	-0.01%
2021/09/13	40	35.63	24.3	35.48	35.00	15.7	21,963	0.07%
2021/09/10	82	35.10	6	35.18	35.05	76	21,796	0.35%
2021/09/09	70	34.92	64	34.86	35.10	6	21,640	0.03%
2021/09/08	30.1	34.99	99.6	35.63	35.80	-69.6	21,064	-0.33%
2021/09/07	39.1	34.70	17.6	34.39	34.50	21.5	20,233	0.11%
2021/09/06	74	35.73	40.2	35.74	35.70	33.8	19,932	0.17%
2021/09/03	15.5	34.93	24	34.92	34.60	-8.5	19,723	-0.04%
2021/09/02	36.1	34.86	39.1	34.43	35.05	-3	19,553	-0.02%
2021/09/01	51.3	35.47	23.3	35.51	35.05	28	19,291	0.15%
2021/08/31	4	34.26	19	34.12	34.90	-15	18,676	-0.08%
2021/08/30	10	34.93	103.1	34.85	34.95	-93.1	18,520	-0.50%	大賣/
2021/08/27	10	33.98	14	33.98	34.20	-4	18,296	-0.02%
2021/08/26	10	33.77	21	33.86	33.95	-11	18,220	-0.06%
2021/08/25	11	33.50	18.1	33.65	33.30	-7.1	18,089	-0.04%
2021/08/24	5	32.25	3.5	32.16	32.10	1.5	17,832	0.01%
2021/08/23	3	31.95	17.3	31.91	32.00	-14.3	17,822	-0.08%
2021/08/20	8	30.76	9	30.61	30.80	-1	18,063	-0.01%
2021/08/19	5	31.03	2	31.15	30.60	3	18,015	0.02%
2021/08/18	4.5	30.76	11	30.70	31.45	-6.5	17,955	-0.04%
2021/08/17	22.5	30.93	5	31.77	30.20	17.5	17,881	0.10%
2021/08/16	6.1	31.30	21.1	31.32	31.50	-15	17,755	-0.08%
2021/08/13	22.2	31.44	19.1	32.26	30.90	3.1	17,571	0.02%
2021/08/12	8.2	32.35	8.2	32.42	32.25	-0.1	17,435	0.00%
2021/08/11	13	32.01	6	31.87	31.50	7	17,353	0.04%
2021/08/10	85.1	33.11	89.7	33.25	32.70	-4.6	17,194	-0.03%
2021/08/09	22.1	33.28	7.2	33.56	32.90	14.9	17,162	0.09%
2021/08/06	33.1	34.50	36.1	34.85	34.20	-3	16,985	-0.02%
2021/08/05	14	35.15	18	35.23	35.35	-4	16,826	-0.02%
2021/08/04	32	35.09	24	35.08	35.20	8	16,783	0.05%
2021/08/03	83.1	35.25	90.6	35.55	35.25	-7.5	16,579	-0.05%
2021/08/02	17	33.35	15	33.44	33.95	2	15,619	0.01%
2021/07/30	36	32.60	20	32.44	31.90	16	15,409	0.10%
2021/07/29	91.1	33.49	13	33.48	33.20	78.1	15,081	0.52%
2021/07/28	37.1	33.23	40.5	32.54	33.10	-3.5	14,744	-0.02%
2021/07/27	111.7	35.78	54.5	35.27	34.50	57.2	14,372	0.40%	大買/
2021/07/26	50	35.52	137.4	35.66	36.85	-87.4	13,250	-0.66%	大賣/
2021/07/23	120	33.75	83	33.96	33.50	37	12,168	0.30%	大買/
2021/07/22	21	32.53	43	32.77	32.25	-22	11,089	-0.20%
2021/07/21	29	32.40	13	32.19	31.80	16	10,951	0.15%
2021/07/20	37	31.73	16	31.85	31.60	21	10,773	0.19%
2021/07/19	56	32.70	131	32.83	32.85	-75	10,488	-0.71%	大賣/
2021/07/16	107.2	33.31	67.3	32.91	33.50	40	10,219	0.39%	大買/
2021/07/15	17	31.71	18.2	31.62	32.20	-1.2	9,787	-0.01%
2021/07/14	12.4	31.26	47	31.20	31.85	-34.6	9,616	-0.36%
2021/07/13	97.4	31.55	66	31.43	30.60	31.4	9,333	0.34%
2021/07/12	56.7	31.59	194	31.74	32.70	-137.3	8,683	-1.58%	大賣/鉅額交易
2021/07/09	18	29.41	50	29.51	29.75	-32	7,700	-0.42%
2021/07/08	21	29.33	16	29.47	29.15	5	7,673	0.07%
2021/07/07	12.5	28.58	21	28.94	28.65	-8.5	7,633	-0.11%
2021/07/06	41	29.15	98	28.69	28.70	-57	7,628	-0.75%
2021/07/05	21.5	28.85	78.1	28.47	29.60	-56.6	8,143	-0.70%
2021/07/02	42.1	27.21	12	27.24	27.10	30.1	8,141	0.37%
2021/07/01	13	26.42	57	26.25	26.85	-44	8,055	-0.55%
2021/06/30	10.5	25.60	25	25.78	25.55	-14.5	8,003	-0.18%
2021/06/29	1	25.75	7	25.71	25.55	-6	8,133	-0.07%
2021/06/28	10	25.55	2	25.75	25.80	8	8,426	0.09%
2021/06/25	10	25.38	6	25.45	25.30	4	8,628	0.05%
2021/06/24	25	25.06	1	25.15	25.15	24	8,691	0.28%
2021/06/23	2	26.00	15.6	26.38	26.45	-13.6	8,696	-0.16%
2021/06/22	17.1	25.84	24	25.83	25.75	-7	9,034	-0.08%
2021/06/21	12	25.58	9	25.52	25.80	3	9,128	0.03%
2021/06/18	13	26.03	9	25.97	25.55	4	9,212	0.04%
2021/06/17	0	0.00	1	25.60	25.75	-1	9,437	-0.01%
2021/06/16	4	25.49	4	25.48	25.55	0	9,866	0.00%
2021/06/15	2	25.13	0	0.00	25.30	2	10,129	0.02%
2021/06/11	53	25.38	16	25.30	25.25	37	10,181	0.36%
2021/06/10	1.5	27.13	13	27.65	27.60	-11.5	9,897	-0.12%
2021/06/09	6	27.18	10.5	27.34	27.10	-4.5	9,890	-0.05%
2021/06/08	1	27.15	4	27.13	27.05	-3	9,974	-0.03%
2021/06/07	5	26.90	14	26.95	26.90	-9	10,093	-0.09%
2021/06/04	0	0.00	1	26.80	26.90	-1	10,082	-0.01%
2021/06/03	30.4	26.89	0	0.00	26.80	30.4	10,107	0.30%
2021/06/02	18.1	27.15	36.1	27.26	27.20	-18	10,094	-0.18%
2021/06/01	3	26.93	1	27.05	26.95	2	10,036	0.02%
2021/05/31	12.1	26.83	5	26.98	26.90	7.1	10,033	0.07%
2021/05/28	20	26.82	28	26.98	27.15	-8	10,001	-0.08%
2021/05/27	0	0.00	10	25.75	25.70	-10	9,780	-0.10%
2021/05/26	0.2	25.60	3	25.60	25.70	-2.9	9,824	-0.03%
2021/05/25	23	25.40	10	25.68	25.35	13	9,895	0.13%
2021/05/24	0	0.00	4	25.09	25.20	-4	10,065	-0.04%
2021/05/21	1.1	24.45	0	0.00	24.60	1.1	10,132	0.01%
2021/05/20	11	24.35	21	24.41	24.20	-10	10,250	-0.10%
2021/05/19	1	24.05	10	24.38	24.45	-9	10,338	-0.09%
2021/05/18	6	24.03	5	23.30	24.15	1	10,530	0.01%
2021/05/17	8.1	22.58	23	22.27	22.40	-14.9	10,595	-0.14%
2021/05/14	4	24.41	0	0.00	24.00	4	10,546	0.04%
2021/05/13	11	24.07	0	0.00	24.20	11	10,585	0.10%
2021/05/12	13	24.92	17	24.54	24.70	-4	10,569	-0.04%
2021/05/11	15	27.00	1	26.50	26.55	14	10,587	0.13%
2021/05/10	9	27.64	19	28.11	27.90	-10	10,513	-0.10%
2021/05/07	10	27.42	11	27.39	27.35	-1	10,485	-0.01%
2021/05/06	10	25.97	15	26.08	25.85	-5	10,462	-0.05%
2021/05/05	16	25.91	5	26.00	25.50	11	10,442	0.11%
2021/05/04	11	25.77	70	25.82	25.60	-59	10,514	-0.56%
2021/05/03	31.1	27.32	20	26.98	26.90	11.1	10,491	0.11%
2021/04/29	11	28.30	7	28.45	28.15	4	10,423	0.04%
2021/04/28	37	28.48	14	28.55	28.60	23	10,438	0.22%
2021/04/27	23	28.37	3	28.20	28.20	20	10,458	0.19%
2021/04/26	63	28.53	0	0.00	28.65	63	10,405	0.61%
2021/04/23	1.1	27.60	4	27.73	27.70	-2.9	10,388	-0.03%
2021/04/22	20.9	28.16	11	27.95	27.60	9.9	10,447	0.09%
2021/04/21	40.1	28.47	18	28.39	28.30	22.1	10,542	0.21%
2021/04/20	40.9	28.65	13	28.64	28.65	27.9	10,545	0.26%
2021/04/19	7	28.19	9	28.26	28.50	-2	10,572	-0.02%
2021/04/16	2	28.28	1	28.30	28.25	1	10,665	0.01%
2021/04/15	17	27.81	20	27.65	27.70	-3	10,711	-0.03%
2021/04/14	14.1	28.10	40	27.87	27.90	-25.9	10,749	-0.24%
2021/04/13	19.6	29.57	17	29.64	28.70	2.6	10,927	0.02%
2021/04/12	47	29.91	12	30.06	29.75	35	11,308	0.31%
2021/04/09	96	30.50	60	30.64	29.60	36	11,947	0.30%
2021/04/08	76.1	29.48	97.8	30.06	30.90	-21.7	12,027	-0.18%
2021/04/07	33	27.65	58	27.94	28.10	-25	11,542	-0.22%
2021/04/06	20	27.27	19	27.39	27.35	1	11,432	0.01%
2021/04/01	8	26.72	12	26.81	27.05	-4	11,418	-0.04%
2021/03/31	50	26.87	47.3	26.76	26.70	2.8	11,300	0.02%
2021/03/30	36.2	28.12	32	27.79	27.95	4.2	11,016	0.04%
2021/03/29	16	27.35	13	27.38	27.30	3	10,850	0.03%
2021/03/26	10	27.22	22.8	27.21	27.25	-12.7	10,830	-0.12%
2021/03/25	49.1	27.60	126.6	27.56	27.20	-77.6	10,817	-0.72%	大賣/
2021/03/24	8	27.24	35	27.28	27.45	-27	10,479	-0.26%
2021/03/23	13.2	26.55	137.4	26.65	26.85	-124.2	10,356	-1.20%	大賣/鉅額交易
2021/03/22	46	27.16	6	27.09	26.75	40	10,288	0.39%
2021/03/19	131	26.60	35	26.96	27.20	96	10,123	0.95%	大買/
2021/03/18	27	26.47	44	26.41	26.50	-17	9,739	-0.17%
2021/03/17	1	26.10	70.1	25.88	26.10	-69.1	9,588	-0.72%
2021/03/16	4	25.90	5.1	25.93	25.70	-1.1	9,729	-0.01%
2021/03/15	10	25.67	10	25.86	25.90	0	9,881	0.00%
2021/03/12	19	25.76	13	25.70	25.50	6	9,969	0.06%
2021/03/11	7.2	25.04	25.7	25.58	25.70	-18.5	9,966	-0.19%
2021/03/10	6	24.55	11	24.61	24.60	-5	9,989	-0.05%
2021/03/09	3.5	24.23	6	24.08	24.55	-2.5	10,186	-0.02%
2021/03/08	5	24.51	20.5	24.30	24.35	-15.5	10,719	-0.14%
2021/03/05	5	24.61	11	24.60	24.65	-6	11,068	-0.05%
2021/03/04	12	25.13	4	24.85	24.95	8	11,414	0.07%
2021/03/03	2	24.60	1	24.50	24.95	1	11,482	0.01%
2021/03/02	35.8	24.91	6.3	24.67	24.60	29.5	11,645	0.25%
2021/02/26	15.5	25.30	1	25.30	25.30	14.5	11,756	0.12%
2021/02/25	9	25.32	19.5	25.29	25.25	-10.5	11,837	-0.09%
2021/02/24	44	26.11	71	26.05	25.40	-27	11,988	-0.23%
2021/02/23	15	26.11	13	26.22	26.35	2	11,981	0.02%
2021/02/22	21	25.61	8	26.16	26.15	13	12,074	0.11%
2021/02/19	14	25.59	3	25.85	25.70	11	12,055	0.09%
2021/02/18	70	26.64	11	26.48	26.25	59	12,131	0.49%
2021/02/17	11.5	26.00	9	26.17	26.05	2.5	12,121	0.02%
2021/02/05	14	25.62	4	25.81	25.60	10	12,578	0.08%
2021/02/04	2	25.93	4	25.90	25.95	-2	12,680	-0.02%
2021/02/03	2	25.50	0	0.00	25.45	2	12,924	0.02%
2021/02/02	6	25.73	16	25.61	25.45	-10	13,386	-0.07%
2021/02/01	2	24.78	3	24.85	24.85	-1	14,406	-0.01%
2021/01/29	4	25.11	12	25.14	25.15	-8	14,806	-0.05%
2021/01/28	3	24.92	15.3	25.26	25.15	-12.3	14,904	-0.08%
2021/01/27	4	24.81	0	0.00	24.85	4	15,139	0.03%
2021/01/26	4	24.88	0	0.00	24.80	4	15,196	0.03%
2021/01/25	5	25.20	43	24.91	24.85	-38	15,185	-0.25%
2021/01/21	7.5	23.34	11	23.70	23.35	-3.5	15,182	-0.02%
2021/01/20	12	23.30	10	23.41	23.05	2	15,175	0.01%
2021/01/19	2	23.88	13	23.99	23.80	-11	15,085	-0.07%
2021/01/18	4	23.51	8	23.40	23.75	-4	15,108	-0.03%
2021/01/15	8.5	24.25	0	0.00	24.05	8.5	15,123	0.06%
2021/01/14	5	24.57	120.1	24.28	24.80	-115.1	15,096	-0.76%	大賣/鉅額交易
2021/01/13	7.1	24.68	38	24.74	24.70	-30.9	15,049	-0.21%
2021/01/12	13.1	24.84	16	24.83	24.75	-3	15,234	-0.02%
2021/01/11	4	25.10	40.2	24.94	25.20	-36.2	15,393	-0.24%
2021/01/08	29	23.97	6	23.93	23.90	23	15,538	0.15%
2021/01/07	16.1	24.38	8	24.08	24.30	8.1	15,576	0.05%
2021/01/06	30.2	24.86	43	25.23	24.45	-12.8	15,510	-0.08%
2021/01/05	59.2	26.07	55	26.04	25.75	4.2	15,273	0.03%
2021/01/04	140	28.00	51	28.27	27.80	89	14,962	0.59%	大買/
2020/12/31	138	27.27	201.1	27.33	27.50	-63.1	14,568	-0.43%	大買/大賣/
2020/12/30	2	26.18	7	26.10	26.10	-5	14,136	-0.04%
2020/12/29	17	26.01	5	26.45	25.90	12	14,326	0.08%
2020/12/28	3	25.98	17	25.98	26.10	-14	14,586	-0.10%
2020/12/25	7	25.51	3	25.57	25.40	4	14,543	0.03%
2020/12/24	5.2	25.44	4	25.69	25.45	1.2	14,607	0.01%
2020/12/23	7	24.94	8	25.30	25.45	-1	14,752	-0.01%
2020/12/22	7	25.28	0	0.00	24.65	7	15,000	0.05%
2020/12/21	9	25.00	65	25.08	25.20	-56	15,175	-0.37%
2020/12/18	15	25.54	29	25.56	25.25	-14	15,504	-0.09%
2020/12/17	20	25.62	21	25.70	25.75	-1	15,653	-0.01%
2020/12/16	5	25.85	16	25.83	25.70	-11	15,755	-0.07%
2020/12/15	13	25.63	12	25.83	25.30	1	15,938	0.01%
2020/12/14	11	25.38	2	25.50	25.45	9	16,493	0.05%
2020/12/11	15	25.47	15	25.84	25.35	0	17,086	0.00%
2020/12/10	86	26.73	36	26.78	26.20	50	17,026	0.29%
2020/12/09	118	26.69	70	26.72	26.80	48	16,917	0.28%	大買/
2020/12/08	9	26.26	32	26.34	26.30	-23	16,901	-0.14%
2020/12/07	46	25.96	21	25.83	25.75	25	17,114	0.15%
2020/12/04	42	25.85	6	25.93	25.65	36	17,178	0.21%
2020/12/03	7	26.16	20.9	25.94	25.90	-13.9	17,163	-0.08%
2020/12/02	138	26.20	263	26.45	25.90	-125	17,221	-0.73%	大買/大賣/鉅額交易
2020/12/01	35	26.80	84	26.83	27.40	-49	16,952	-0.29%
2020/11/30	54	26.59	41	26.67	26.45	13	16,989	0.08%
2020/11/27	257	25.82	12	25.97	26.00	245	16,838	1.45%	大買/鉅額交易
2020/11/26	55	25.99	14	26.13	25.95	41	16,774	0.24%
2020/11/25	24	25.85	38	25.82	25.90	-14	16,702	-0.08%
2020/11/24	19	25.60	37	25.75	25.45	-18	16,736	-0.11%
2020/11/23	13	26.09	4	26.06	25.90	9	16,634	0.05%
2020/11/20	14	25.88	38.5	25.85	25.90	-24.5	16,545	-0.15%
2020/11/19	9	25.77	7	25.81	25.60	2	16,404	0.01%
2020/11/18	15	25.59	61	25.56	25.55	-46	16,242	-0.28%
2020/11/17	44	25.64	36.2	25.62	25.50	7.8	16,190	0.05%
2020/11/16	25	25.44	21	25.42	25.40	4	16,241	0.02%
2020/11/13	52	25.80	44.4	26.15	25.40	7.6	16,136	0.05%
2020/11/12	21	25.53	9	25.37	25.55	12	15,588	0.08%
2020/11/11	79	25.48	112	25.22	25.80	-33	15,443	-0.21%	大賣/
2020/11/10	132	25.37	31	25.43	25.65	101	15,136	0.67%	大買/鉅額交易
2020/11/09	158	25.39	181	25.20	25.45	-23	14,738	-0.16%	大買/大賣/
2020/11/06	44	24.21	90	24.34	24.05	-46	13,787	-0.33%
2020/11/05	12	23.85	2	23.80	23.80	10	13,374	0.07%
2020/11/04	33	23.57	66.5	23.81	24.15	-33.5	13,225	-0.25%
2020/11/03	16	22.82	4	23.03	23.00	12	12,940	0.09%
2020/11/02	4.1	22.23	11	22.10	22.60	-6.9	12,862	-0.05%
2020/10/30	21	22.73	3	22.93	22.50	18	12,787	0.14%
2020/10/29	22	22.92	16	23.11	23.05	6	12,790	0.05%
2020/10/28	17	23.86	6	23.89	23.50	11	12,706	0.09%
2020/10/27	6	23.73	4	23.68	23.70	2	12,616	0.02%
2020/10/26	1	23.70	5	23.83	23.80	-4	12,579	-0.03%
2020/10/23	19	23.93	10	23.89	23.90	9	12,499	0.07%
2020/10/22	37	23.69	3	23.90	23.70	34	12,426	0.27%
2020/10/21	33	24.07	28	24.01	23.95	5	12,368	0.04%
2020/10/20	36.5	24.13	43	24.06	24.25	-6.5	12,191	-0.05%
2020/10/19	18	23.86	4	23.75	23.70	14	11,909	0.12%
2020/10/16	17	23.54	61	23.57	23.75	-44	11,684	-0.38%
2020/10/15	31.6	23.17	7	22.83	23.25	24.6	11,341	0.22%
2020/10/14	9	23.22	6	23.27	23.15	3	11,182	0.03%
2020/10/13	14	23.15	53	23.29	23.25	-39	11,078	-0.35%
2020/10/12	58	23.45	17	23.38	23.15	41	10,932	0.38%
2020/10/08	78	24.42	54	24.25	24.10	24	10,798	0.22%
2020/10/07	16	24.77	31	24.70	24.90	-15	10,403	-0.14%
2020/10/06	26	24.05	35	24.07	24.30	-9	9,940	-0.09%
2020/10/05	34	23.99	35	23.96	23.85	-1	9,677	-0.01%
2020/09/30	2	23.05	24	23.29	23.15	-22	9,333	-0.24%
2020/09/29	21	23.14	4	22.99	22.90	17	9,299	0.18%
2020/09/28	9	22.92	7.5	22.80	22.80	1.5	9,225	0.02%
2020/09/25	62	22.36	40	22.28	22.10	22	9,048	0.24%
2020/09/24	17	23.50	11	23.52	23.35	6	8,732	0.07%
2020/09/23	10	23.61	37	23.62	23.90	-27	8,482	-0.32%
2020/09/22	29	22.47	30	22.42	23.05	-1	8,076	-0.01%
2020/09/21	31	23.11	5	23.10	22.95	26	7,808	0.33%
2020/09/18	60	23.75	42	23.71	23.70	18	7,652	0.24%
2020/09/17	118	24.59	78	24.57	24.45	40	7,420	0.54%	大買/
2020/09/16	24	23.90	33	24.26	24.90	-9	6,735	-0.13%
2020/09/15	4	23.36	0	0.00	23.50	4	6,104	0.07%
2020/09/14	5	22.70	26	22.77	23.00	-21	6,058	-0.35%
2020/09/11	19	23.46	15	23.65	23.25	4	6,000	0.07%
2020/09/10	50	24.28	53	24.04	23.90	-3	5,929	-0.05%
2020/09/09	7	23.99	32	24.15	24.60	-25	5,562	-0.45%
2020/09/08	14	23.45	7	23.77	23.90	7	5,395	0.13%
2020/09/07	20	23.70	44	23.93	23.80	-24	5,279	-0.45%
2020/09/04	56	23.38	88	23.10	23.80	-32	5,070	-0.63%
2020/09/03	74	22.54	31	23.35	23.90	43	4,904	0.88%
2020/09/02	10	22.04	19	22.07	22.00	-9	4,534	-0.20%
2020/09/01	7	21.00	8	20.98	21.00	-1	4,361	-0.02%
2020/08/31	6	21.33	6	21.25	21.35	0	4,373	0.00%
2020/08/28	26	21.93	38	21.78	21.85	-12	4,302	-0.28%
2020/08/27	0	0.00	7	21.02	21.00	-7	4,095	-0.17%
2020/08/26	48	21.26	64	21.16	21.05	-16	4,081	-0.39%
2020/08/25	2	20.88	37	21.00	21.00	-35	3,940	-0.89%
2020/08/24	3	20.37	13	20.31	20.60	-10	3,921	-0.26%
2020/08/21	8	20.33	5	20.45	20.70	3	3,915	0.08%
2020/08/20	41.2	20.15	5	20.67	20.00	36.2	3,870	0.93%
2020/08/19	65	20.78	5	21.04	20.55	60	3,703	1.62%
2020/08/18	1	20.55	1	20.45	20.45	0	3,733	0.00%
2020/08/17	2	20.88	1	21.15	20.75	1	3,760	0.03%
2020/08/14	5	20.59	27	20.56	20.70	-22	3,770	-0.58%
2020/08/13	18	20.55	12	20.69	20.45	6	3,770	0.16%
2020/08/12	7	20.86	10	20.90	21.35	-3	3,641	-0.08%
2020/08/11	4	20.29	0	0.00	20.15	4	3,415	0.12%
2020/08/10	2	20.73	12	20.98	20.55	-10	3,457	-0.29%
2020/08/07	27	20.88	3	20.78	20.85	24	3,447	0.69%
2020/08/06	0	0.00	83	20.30	20.20	-83	3,382	-2.45%
2020/08/05	10	20.60	1	20.30	20.30	9	3,367	0.27%
2020/08/04	21	20.20	17	20.21	20.45	4	3,359	0.12%
2020/08/03	5	19.45	2.7	19.35	19.45	2.3	3,277	0.07%
2020/07/31	3	19.55	0	0.00	19.45	3	3,281	0.09%
2020/07/30	5	19.62	0	0.00	19.55	5	3,353	0.15%
2020/07/28	3	18.97	1	18.90	18.75	2	3,335	0.06%
2020/07/27	12	19.09	2	18.90	18.90	10	3,315	0.30%
2020/07/24	0	0.00	5	20.00	19.60	-5	3,295	-0.15%
2020/07/22	0	0.00	1	20.20	20.15	-1	3,287	-0.03%
2020/07/21	0	0.00	1.3	19.67	19.80	-1.3	3,277	-0.04%
2020/07/20	4	19.45	117.9	19.50	19.50	-113.9	3,290	-3.46%	大賣/鉅額交易
2020/07/17	1	19.75	3	19.70	19.65	-2	3,288	-0.06%
2020/07/15	11	19.88	11	20.00	20.00	0	3,286	0.00%
2020/07/14	2	20.10	2	20.05	20.05	0	3,130	0.00%
2020/07/13	65	20.70	2	20.80	20.30	63	3,099	2.03%
2020/07/10	7	20.69	1	21.00	20.70	6	3,026	0.20%
2020/07/09	0	0.00	5	21.30	21.00	-5	3,015	-0.17%
2020/07/08	0	0.00	3	20.82	21.00	-3	2,996	-0.10%
2020/07/07	1	20.65	11	20.80	20.75	-10	2,959	-0.34%
2020/07/06	0	0.00	10	20.74	20.95	-10	2,942	-0.34%
2020/07/03	10.3	20.70	2	20.60	20.65	8.3	2,938	0.28%
2020/07/02	31	20.70	0	0.00	20.65	31	2,945	1.05%
2020/07/01	30	20.55	1	20.50	20.50	29	2,947	0.98%
2020/06/30	0	0.00	1	20.50	20.50	-1	2,937	-0.03%
2020/06/29	3	20.03	1	20.15	20.15	2	2,924	0.07%
2020/06/24	1.3	20.29	2	20.18	20.15	-0.7	2,910	-0.02%
2020/06/23	2	20.00	23	20.10	20.10	-21	2,902	-0.72%
2020/06/22	3	19.95	4	20.00	19.85	-1	2,901	-0.03%
2020/06/18	17	19.89	2	20.08	20.25	15	2,864	0.52%
2020/06/17	15.2	19.73	12	19.54	20.00	3.2	2,800	0.11%
2020/06/15	0	0.00	10	21.10	20.95	-10	2,704	-0.37%
2020/06/12	1	20.55	1	20.80	20.95	0	2,705	0.00%
2020/06/11	6	21.48	6	21.41	21.20	0	2,710	0.00%
2020/06/10	4	21.89	15	21.82	21.70	-11	2,663	-0.41%
2020/06/09	7	21.10	0	0.00	21.00	7	2,574	0.27%
2020/06/08	17	21.85	0	0.00	21.55	17	2,575	0.66%
2020/06/05	10	22.24	1	22.15	22.10	9	2,517	0.36%
2020/06/04	3	21.75	13	21.85	21.85	-10	2,489	-0.40%
2020/06/03	7	21.63	16.4	21.60	21.60	-9.4	2,464	-0.38%
2020/06/01	1	21.35	0	0.00	21.35	1	2,400	0.04%
2020/05/29	6	21.37	2	21.15	21.15	4	2,385	0.17%
2020/05/28	2	21.00	2	21.13	21.35	0	2,354	0.00%
2020/05/27	0	0.00	5	21.20	21.05	-5	2,351	-0.21%
2020/05/26	12	21.43	0	0.00	21.40	12	2,379	0.50%
2020/05/25	11	22.00	5	21.72	22.10	6	2,320	0.26%
2020/05/22	4.6	21.43	21	21.38	21.00	-16.4	2,187	-0.75%
2020/05/21	0	0.00	6	21.22	21.15	-6	2,142	-0.28%
2020/05/20	0	0.00	5	20.86	21.00	-5	2,122	-0.24%
2020/05/19	6	20.73	0	0.00	20.70	6	2,108	0.28%
2020/05/15	33	21.30	4	20.64	20.60	29	2,104	1.38%
2020/05/14	1	21.25	2	21.45	21.40	-1	2,064	-0.05%
2020/05/13	1	21.60	1	21.75	21.70	0	2,062	0.00%
2020/05/12	17	22.15	0	0.00	21.95	17	2,090	0.81%
2020/05/11	0	0.00	2	22.23	22.45	-2	2,102	-0.10%
2020/05/08	3	22.03	3	22.05	21.80	0	2,108	0.00%
2020/05/07	16	21.90	1	21.85	21.95	15	2,126	0.71%
2020/05/06	3	22.15	6	22.04	21.95	-3	2,138	-0.14%
2020/05/04	1	21.30	0	0.00	21.35	1	2,124	0.05%
2020/04/30	8	21.54	3	21.53	21.55	5	2,151	0.23%
2020/04/29	4	21.38	0	0.00	21.30	4	2,186	0.18%
2020/04/24	2	21.10	2	21.35	21.10	0	2,283	0.00%
2020/04/23	1	20.50	4	20.73	21.10	-3	2,272	-0.13%
2020/04/22	2	19.33	1	20.20	20.20	1	2,255	0.04%
2020/04/21	1	20.20	1	19.65	19.65	0	2,260	0.00%
2020/04/17	3.2	20.22	1	20.10	20.00	2.2	2,265	0.09%
2020/04/16	0	0.00	1	20.15	20.40	-1	2,272	-0.04%
2020/04/15	1	20.55	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	0.00	11	20.15	20.35	-11	2,308	-0.48%
2020/04/13	1	19.30	0	0.00	19.70	1	2,334	0.04%
2020/04/10	0	0.00	1	19.45	19.45	-1	2,347	-0.04%
2020/04/09	3	19.42	5	19.40	19.35	-2	2,378	-0.08%
2020/04/08	1	18.90	3.4	19.04	19.45	-2.4	2,387	-0.10%
2020/04/07	3	19.00	0	0.00	19.15	3	2,377	0.13%
2020/04/06	0	18.65	1	18.50	18.75	-1	2,383	-0.04%
2020/04/01	0	0.00	3	17.92	18.15	-3	2,397	-0.13%
2020/03/31	0.4	17.85	2	17.83	17.85	-1.6	2,461	-0.06%
2020/03/30	1	17.25	51	17.37	17.70	-50	2,459	-2.03%
2020/03/27	1	18.10	0	0.00	17.70	1	2,498	0.04%
2020/03/26	0	17.85	15	17.78	17.95	-15	2,495	-0.60%
2020/03/25	5.2	17.25	9	17.53	17.25	-3.9	2,519	-0.15%
2020/03/24	4	16.51	2	16.55	16.65	2	2,570	0.08%
2020/03/20	0	0.00	0.6	15.45	15.45	-0.6	2,736	-0.02%
2020/03/19	10	14.28	19	14.15	14.05	-9	2,891	-0.31%
2020/03/18	13	15.93	10	15.85	15.55	3	2,878	0.11%
2020/03/17	1	16.25	4	16.28	16.05	-3	2,928	-0.10%
2020/03/16	7	17.16	5	17.80	16.85	2	2,923	0.07%
2020/03/13	13.2	17.17	5	17.27	17.55	8.2	2,944	0.28%
2020/03/12	20	19.47	4	19.33	19.00	16	2,900	0.55%
2020/03/11	15	21.60	0	0.00	21.00	15	2,910	0.52%
2020/03/10	5	21.34	1	21.45	21.55	4	2,924	0.14%
2020/03/09	15	21.69	1	21.30	21.30	14	2,924	0.48%
2020/03/03	1	22.60	0	0.00	22.65	1	3,020	0.03%
2020/02/27	4	22.85	0	0.00	22.55	4	3,040	0.13%
2020/02/24	5	23.30	0	0.00	23.15	5	3,028	0.17%
2020/02/21	0	0.00	1	23.80	23.70	-1	3,029	-0.03%
2020/02/20	2	23.70	2	23.80	23.80	0	3,058	0.00%
2020/02/19	6	23.98	5	23.80	23.80	1	3,057	0.03%
2020/02/18	0	0.00	3	23.67	23.80	-3	3,088	-0.10%
2020/02/17	4	23.75	2	23.83	23.85	2	3,186	0.06%
2020/02/14	1.2	23.33	12	23.54	23.70	-10.9	3,168	-0.34%
2020/02/13	10	23.30	12	23.59	23.30	-2	3,157	-0.06%
2020/02/12	0	23.05	0.7	23.05	23.05	-0.7	3,138	-0.02%
2020/02/11	3	22.93	0	0.00	23.05	3	3,138	0.10%
2020/02/10	6	22.71	8	22.89	22.75	-2	3,128	-0.06%
2020/02/07	3	22.75	1	22.55	22.55	2	3,118	0.06%
2020/02/06	2	22.90	0	0.00	22.90	2	3,109	0.06%
2020/02/05	5	22.37	2	22.50	22.55	3	3,090	0.10%
2020/02/04	2	22.33	2	22.25	22.45	0	3,069	0.00%
2020/02/03	10	20.78	1	21.45	21.45	9	3,090	0.29%
2020/01/31	21	22.11	2	22.30	22.30	19	3,243	0.59%
2020/01/30	9	22.83	5	22.80	22.65	4	3,218	0.12%
2020/01/20	0	0.00	6.3	25.05	25.15	-6.3	3,198	-0.20%
2020/01/17	1	24.85	1	25.00	25.00	0	3,234	0.00%
2020/01/15	0	0.00	3	24.95	24.90	-3	3,384	-0.09%
2020/01/14	0	0.00	1	24.90	24.90	-1	3,399	-0.03%
2020/01/13	5	24.40	1	24.65	24.75	4	3,387	0.12%
2020/01/10	0	0.00	7.3	24.35	24.45	-7.3	3,400	-0.21%
2020/01/09	1	24.35	0	0.00	24.25	1	3,406	0.03%
2020/01/08	10	24.32	1	24.10	24.10	9	3,403	0.26%
2020/01/07	4	24.64	1	24.70	24.70	3	3,409	0.09%
2020/01/06	2	24.93	0	0.00	24.95	2	3,376	0.06%
2020/01/03	7	25.44	2	25.38	25.35	5	3,384	0.15%
2020/01/02	2	25.63	0	0.00	25.95	2	3,372	0.06%
2019/12/31	0	0.00	0.9	25.65	25.75	-0.9	3,367	-0.03%
2019/12/30	17	25.72	2	25.70	25.70	15	3,381	0.44%
2019/12/27	12	26.13	0	0.00	26.00	12	3,370	0.36%
2019/12/26	8	26.33	1	26.80	26.40	7	3,348	0.21%
2019/12/24	20.3	26.02	2	25.90	25.90	18.3	3,364	0.54%
2019/12/23	10	26.47	6	26.35	26.35	4	3,361	0.12%
2019/12/20	14	26.84	16	26.82	26.70	-2	3,396	-0.06%
2019/12/19	7	27.11	9	27.20	27.10	-2	3,418	-0.06%
2019/12/18	11	26.84	2.9	26.96	27.15	8.2	3,484	0.23%
2019/12/17	36	27.23	6	27.08	27.15	30	3,500	0.86%
2019/12/16	11	27.38	11.9	26.86	27.65	-0.9	3,427	-0.02%
2019/12/13	10	26.33	6	26.60	26.20	4	3,315	0.12%
2019/12/12	1	26.40	6	26.72	26.45	-5	3,450	-0.14%
2019/12/11	0	0.00	1.3	26.23	26.25	-1.3	3,535	-0.04%
2019/12/10	5	26.20	0	0.00	26.25	5	3,828	0.13%
2019/12/09	0	0.00	1	26.25	26.20	-1	4,135	-0.02%
2019/12/06	0	0.00	10	26.23	26.30	-10	4,241	-0.24%
2019/12/05	0	0.00	8	25.76	25.90	-8	4,252	-0.19%
2019/12/04	0	0.00	2	25.68	25.70	-2	4,332	-0.05%
2019/12/03	0	0.00	2	26.00	25.65	-2	4,391	-0.05%
2019/11/29	10.3	25.64	2	25.58	25.50	8.3	4,356	0.19%
2019/11/28	8	25.71	2	25.65	25.65	6	4,393	0.14%
2019/11/27	0	0.00	1	25.50	25.50	-1	4,459	-0.02%
2019/11/26	1	25.75	5	25.42	25.35	-4	4,458	-0.09%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/21	1	24.85	0	0.00	24.90	1	4,496	0.02%
2019/11/19	1	25.25	8.8	25.27	25.35	-7.8	4,502	-0.17%
2019/11/18	2	24.75	2	24.98	25.25	0	4,471	0.00%
2019/11/15	6	24.73	3	24.90	24.90	3	4,498	0.07%
2019/11/14	2	25.23	1.3	25.45	25.10	0.8	4,488	0.02%
2019/11/13	2.5	24.27	2	24.15	24.15	0.5	4,439	0.01%
2019/11/12	0	0.00	2	24.40	24.50	-2	4,442	-0.05%
2019/11/11	2	24.30	8	24.35	24.20	-6	4,479	-0.13%
2019/11/08	4	24.65	2.3	24.55	24.55	1.8	4,500	0.04%
2019/11/06	0.2	25.30	0	0.00	25.30	0.2	4,643	0.00%
2019/11/05	4	25.76	2	25.65	25.65	2	4,657	0.04%
2019/11/04	0.6	25.70	0	0.00	25.75	0.6	4,676	0.01%
2019/11/01	3	25.63	5	25.65	25.75	-2	4,824	-0.04%
2019/10/31	8	25.96	2	26.30	25.80	6	5,057	0.12%
2019/10/30	9	26.63	5	26.41	26.10	4	5,079	0.08%
2019/10/29	1	25.75	0	0.00	25.55	1	4,950	0.02%
2019/10/28	21	25.73	1	25.75	25.65	20	4,956	0.40%
2019/10/25	0	0.00	3	25.90	25.45	-3	4,963	-0.06%
2019/10/24	3	25.35	10	25.50	25.50	-7	4,996	-0.14%
2019/10/23	2	25.73	0	0.00	25.65	2	5,063	0.04%
2019/10/22	20	25.10	27	24.88	24.85	-7	4,964	-0.14%
2019/10/21	1	24.80	24	24.86	24.80	-23	5,117	-0.45%
2019/10/18	1	24.95	16.3	24.88	24.90	-15.3	5,152	-0.30%
2019/10/17	3	24.90	1	24.85	24.85	2	5,167	0.04%
2019/10/16	2	25.10	0	0.00	25.05	2	5,232	0.04%
2019/10/15	1	25.00	4	24.95	25.20	-3	5,367	-0.06%
2019/10/14	1	24.55	4	24.50	24.45	-3	5,389	-0.06%
2019/10/09	7	24.44	2	24.30	24.30	5	5,502	0.09%
2019/10/08	1	24.90	3	24.60	24.60	-2	5,728	-0.03%
2019/10/07	3	25.17	2	25.00	25.00	1	5,779	0.02%
2019/10/04	0	0.00	1	25.40	25.20	-1	5,842	-0.02%
2019/10/03	2.6	24.92	2	25.10	25.10	0.6	5,845	0.01%
2019/10/02	2	25.13	1	25.25	25.25	1	5,864	0.02%
2019/10/01	7.3	25.35	0	0.00	25.40	7.3	5,859	0.12%
2019/09/27	6	25.16	10.2	25.23	25.10	-4.2	5,829	-0.07%
2019/09/26	3	25.68	4.5	25.72	25.45	-1.5	5,832	-0.03%
2019/09/25	4.1	25.40	5	25.78	25.45	-1	5,849	-0.02%
2019/09/24	11.4	26.53	2	26.43	26.30	9.4	5,855	0.16%
2019/09/23	14.8	26.43	14	26.40	26.60	0.7	5,813	0.01%
2019/09/10	6	23.17	4	23.15	22.90	2	5,691	0.04%
2019/09/09	16	23.23	12	23.40	23.35	4	5,616	0.07%
2019/09/06	20.2	23.39	7	23.36	23.20	13.2	5,552	0.24%
2019/09/05	23	23.71	7	23.50	23.50	16	5,488	0.29%
2019/09/04	15	24.36	2	24.15	24.20	13	5,345	0.24%
2019/09/03	32	24.89	19.6	24.60	24.40	12.4	5,211	0.24%
2019/09/02	16	24.16	13	23.97	23.95	3	4,909	0.06%
2019/08/30	12	23.55	5	23.85	23.15	7	4,555	0.15%
2019/08/29	2	23.83	62	23.88	23.70	-60	4,420	-1.36%
2019/08/28	0	0.00	8	23.44	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	6	22.89	23.20	-6	4,238	-0.14%
2019/08/26	2	22.20	2	22.30	22.30	0	4,170	0.00%
2019/08/23	0	0.00	5	22.90	22.75	-5	4,147	-0.12%
2019/08/22	7	22.49	151	22.50	22.50	-144	4,120	-3.49%	大賣/鉅額交易
2019/08/21	10	23.03	1	23.00	23.00	9	4,083	0.22%
2019/08/20	3	22.53	5	22.55	22.65	-2	3,999	-0.05%
2019/08/19	4	22.65	3	22.67	22.60	1	4,009	0.02%
2019/08/16	6	22.40	22	22.28	22.50	-16	4,026	-0.40%
2019/08/15	7	21.36	2	21.65	21.65	5	3,967	0.13%
2019/08/13	3	21.45	10	21.56	21.60	-7	3,953	-0.18%
2019/08/12	0	0.00	4	21.63	21.80	-4	3,959	-0.10%
2019/08/08	9	21.36	6	21.10	21.10	3	3,956	0.08%
2019/08/06	0	0.00	1	21.60	21.80	-1	3,924	-0.03%
2019/08/05	3	22.15	0	0.00	21.90	3	3,912	0.08%
2019/08/02	1	22.30	1	22.05	22.05	0	3,940	0.00%
2019/07/31	19	22.21	5	22.09	22.30	14	3,992	0.35%
2019/07/30	18	22.81	9	22.38	22.25	9	3,983	0.23%
2019/07/29	11	23.35	5	23.55	23.40	6	3,941	0.15%
2019/07/26	1	23.45	18	23.46	23.45	-17	3,948	-0.43%
2019/07/25	32	23.78	6	23.65	23.65	26	3,956	0.66%
2019/07/24	25	23.81	30	23.92	24.25	-5	3,865	-0.13%
2019/07/23	0	0.00	6	23.27	22.95	-6	3,774	-0.16%
2019/07/22	1	22.90	5	23.03	22.90	-4	3,960	-0.10%
2019/07/19	4	23.04	0	0.00	22.95	4	4,039	0.10%
2019/07/18	13.2	23.11	5	23.22	22.95	8.2	4,600	0.18%
2019/07/17	3	23.50	0	0.00	23.40	3	4,688	0.06%
2019/07/16	2	23.75	19	23.80	23.70	-17	4,783	-0.36%
2019/07/15	0.2	23.05	0	0.00	23.15	0.2	4,791	0.00%
2019/07/12	35	23.87	7	23.59	23.45	28	4,794	0.58%
2019/07/11	2	23.30	3	23.45	23.20	-1	4,648	-0.02%
2019/07/10	0	0.00	1	23.00	23.15	-1	4,748	-0.02%
2019/07/09	10.2	23.07	4	22.93	22.85	6.2	4,746	0.13%
2019/07/08	10	23.65	6	23.57	23.35	4	4,700	0.09%
2019/07/05	3	23.07	5	23.03	23.00	-2	4,630	-0.04%
2019/07/04	158	22.98	19	22.93	23.05	139	4,676	2.97%	大買/鉅額交易
2019/07/03	18	22.90	58	22.97	22.90	-40	4,666	-0.86%
2019/07/02	14	21.75	5	21.90	21.75	9	4,575	0.20%
2019/07/01	2	21.25	5	21.29	21.40	-3	4,704	-0.06%
2019/06/28	2	21.05	0	0.00	21.10	2	4,706	0.04%
2019/06/27	2	21.05	0	0.00	21.05	2	4,786	0.04%
2019/06/26	3	20.87	1	20.80	20.80	2	4,809	0.04%
2019/06/25	1	20.90	0	0.00	20.85	1	4,893	0.02%
2019/06/24	1	20.80	2	21.20	21.20	-1	4,932	-0.02%
2019/06/21	2	21.40	7	21.21	21.00	-5	5,019	-0.10%
2019/06/20	7	21.36	14	21.43	21.50	-7	5,111	-0.14%
2019/06/18	3	20.60	1	20.35	20.35	2	5,542	0.04%
2019/06/17	2	20.85	5	20.85	20.80	-3	5,879	-0.05%
2019/06/13	5	21.15	10	21.20	21.05	-5	7,389	-0.07%
2019/06/12	8	21.32	15	21.42	21.30	-7	8,239	-0.08%
2019/06/11	2	21.13	0	0.00	21.00	2	8,317	0.02%
2019/06/10	0	0.00	1	20.80	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	3	20.48	20.40	-3	8,621	-0.03%
2019/06/05	1	20.65	0	0.00	20.40	1	8,808	0.01%
2019/06/04	1	20.35	0	0.00	20.35	1	9,029	0.01%
2019/05/31	0	0.00	2	20.90	20.85	-2	10,108	-0.02%
2019/05/30	10	20.40	0	0.00	20.65	10	10,178	0.10%
2019/05/29	8	20.29	3	20.40	20.20	5	10,199	0.05%
2019/05/28	0	0.00	1	20.15	20.60	-1	10,248	-0.01%
2019/05/27	0	0.00	2	20.05	20.00	-2	10,342	-0.02%
2019/05/23	1	20.00	0	0.00	19.90	1	10,535	0.01%
2019/05/22	9	20.77	6	21.00	20.80	3	10,538	0.03%
2019/05/21	6	20.80	0	0.00	20.75	6	10,665	0.06%
2019/05/20	0.2	20.50	0	0.00	20.50	0.2	10,844	0.00%
2019/05/17	0	0.00	12	21.25	20.80	-12	10,943	-0.11%
2019/05/16	12	21.37	18	21.38	21.10	-6	10,957	-0.05%
2019/05/15	7	21.35	0	0.00	21.45	7	11,036	0.06%
2019/05/13	5	21.00	5	20.80	20.70	0	11,118	0.00%
2019/05/10	13	21.75	8	21.50	21.50	5	11,146	0.04%
2019/05/09	4	21.73	4	21.94	21.70	0	11,106	0.00%
2019/05/08	1	22.20	8	22.32	22.20	-7	11,032	-0.06%
2019/05/07	2	22.40	1	22.60	22.90	1	11,004	0.01%
2019/05/06	12	22.29	5	22.40	22.10	7	10,964	0.06%
2019/05/03	13	23.14	0	0.00	23.15	13	10,897	0.12%
2019/05/02	0	0.00	1	23.05	23.10	-1	10,856	-0.01%
2019/04/30	7	22.89	2	22.65	23.25	5	10,844	0.05%
2019/04/29	2	22.78	3	22.80	22.65	-1	10,834	-0.01%
2019/04/26	19	23.70	10	23.53	23.45	9	10,683	0.08%
2019/04/25	10	25.20	112	25.33	25.30	-102	10,454	-0.98%	大賣/鉅額交易
2019/04/24	23	26.33	28	26.66	25.85	-5	10,328	-0.05%
2019/04/23	21	24.50	59	24.42	25.15	-38	9,749	-0.39%
2019/04/22	51	24.45	10	24.66	24.60	41	9,625	0.43%
2019/04/19	0	0.00	10	23.93	24.10	-10	9,488	-0.11%
2019/04/18	6	23.29	13	23.47	23.20	-7	9,596	-0.07%
2019/04/17	3	23.77	3	23.75	23.60	0	9,701	0.00%
2019/04/16	7	23.81	1	24.10	23.85	6	9,671	0.06%
2019/04/15	5	23.26	1	23.30	23.35	4	9,544	0.04%
2019/04/12	9	23.37	11	23.50	23.15	-2	9,542	-0.02%
2019/04/11	5	23.53	16	23.71	23.35	-11	9,531	-0.12%
2019/04/10	4	23.40	10	23.40	23.95	-6	9,526	-0.06%
2019/04/09	14	23.50	7	23.81	23.30	7	9,579	0.07%
2019/04/08	11	23.95	10	24.00	23.70	1	9,531	0.01%
2019/04/03	11	24.58	3	24.40	24.35	8	9,454	0.08%
2019/04/02	4	24.18	2	24.10	24.10	2	9,268	0.02%
2019/04/01	9	24.03	1	23.90	23.85	8	9,195	0.09%
2019/03/29	9	23.72	102	23.70	23.75	-93	9,083	-1.02%	大賣/
2019/03/28	1	23.20	0	0.00	23.70	1	9,061	0.01%
2019/03/27	8	23.70	8	23.67	23.70	0	9,009	0.00%
2019/03/26	62	23.68	5	23.66	23.55	57	9,030	0.63%
2019/03/25	115	23.00	23	23.13	23.70	92	8,942	1.03%	大買/
2019/03/22	17	23.66	20	23.67	23.10	-3	8,807	-0.03%
2019/03/21	61	23.92	79	23.87	24.00	-18	8,612	-0.21%
2019/03/20	20	24.79	29	24.89	24.55	-9	8,364	-0.11%
2019/03/19	33	24.27	15.2	24.34	24.70	17.8	8,141	0.22%
2019/03/18	107	24.01	49	24.22	24.75	58	7,746	0.75%	大買/
2019/03/15	9	22.54	41	22.88	23.25	-32	6,665	-0.48%
2019/03/14	7	21.16	16	21.05	21.15	-9	5,864	-0.15%
2019/03/13	18	21.29	13	21.41	21.30	5	5,798	0.09%
2019/03/12	8.1	20.75	6	20.94	21.00	2.1	5,685	0.04%
2019/03/11	5	20.20	1	20.55	20.25	4	5,692	0.07%
2019/03/08	25	20.96	1	21.25	20.85	24	5,653	0.42%
2019/03/07	30	22.30	27	22.25	21.20	3	5,612	0.05%
2019/03/06	3.1	21.81	4	21.23	21.65	-0.9	4,922	-0.02%
2019/03/05	7	20.59	3	20.53	20.75	4	4,628	0.09%
2019/02/27	1	20.30	0	0.00	20.30	1	4,625	0.02%
2019/02/26	2.5	20.30	15	20.15	20.30	-12.5	4,604	-0.27%
2019/02/25	12	20.60	7	20.49	20.30	5	4,583	0.11%
2019/02/22	11.5	20.77	8	20.66	20.70	3.5	4,533	0.08%
2019/02/21	4	20.20	0	0.00	20.65	4	4,415	0.09%
2019/02/20	4	20.19	11	20.35	20.60	-7	4,389	-0.16%
2019/02/19	9	20.37	11	20.34	20.40	-2	4,310	-0.05%
2019/02/18	10	19.58	2	19.75	19.85	8	4,147	0.19%
2019/02/15	0	0.00	14	19.07	19.10	-14	4,130	-0.34%
2019/02/14	4	19.45	1	19.55	19.30	3	4,159	0.07%
2019/02/13	2	19.10	5	19.00	19.05	-3	4,085	-0.07%
2019/02/12	2	19.05	3	19.10	19.15	-1	4,062	-0.02%
2019/02/11	16	18.69	4	18.65	18.75	12	4,007	0.30%
2019/01/29	1	18.20	0	0.00	18.25	1	3,989	0.03%
2019/01/28	2	18.38	0	0.00	18.40	2	4,007	0.05%
2019/01/25	5	18.35	0	0.00	18.35	5	4,066	0.12%
2019/01/24	1	18.55	0	0.00	18.30	1	4,161	0.02%
2019/01/22	0	0.00	10	18.45	18.20	-10	4,305	-0.23%
2019/01/18	0	0.00	5	18.20	18.15	-5	4,621	-0.11%
2019/01/15	12	18.10	0	0.00	18.05	12	4,788	0.25%
2019/01/14	2	18.05	0	0.00	18.05	2	4,824	0.04%
2019/01/11	20	18.35	3	18.40	18.30	17	4,949	0.34%
2019/01/10	36.5	18.58	7	18.59	18.35	29.5	4,959	0.59%
2019/01/09	4.5	18.45	18	18.72	18.85	-13.5	4,820	-0.28%
2019/01/08	0	0.00	6	18.05	17.85	-6	4,739	-0.13%
2019/01/07	1	17.95	0	0.00	17.85	1	4,930	0.02%
2019/01/03	0	0.00	4	18.06	17.80	-4	5,137	-0.08%
2019/01/02	2	17.85	15	17.89	18.25	-13	5,324	-0.24%
2018/12/28	24	18.35	6	18.29	18.15	18	5,291	0.34%
2018/12/27	13	17.93	11	17.90	18.00	2	5,234	0.04%
2018/12/26	2	17.75	12	17.80	17.70	-10	5,199	-0.19%
2018/12/25	7	17.16	5	17.10	17.10	2	5,212	0.04%
2018/12/24	0	0.00	1	17.65	17.60	-1	5,264	-0.02%
2018/12/22	6.2	17.45	35	17.45	17.45	-28.8	5,308	-0.54%
2018/12/21	10	17.49	8	17.59	17.60	2	5,425	0.04%
2018/12/20	5	17.80	15	17.80	17.70	-10	5,493	-0.18%
2018/12/19	20	18.37	58	18.47	18.25	-38	5,627	-0.68%
2018/12/18	15	17.78	15	17.93	18.10	0	5,672	0.00%
2018/12/17	0	0.00	6	18.17	18.15	-6	5,727	-0.10%
2018/12/14	8	18.24	5	18.15	18.15	3	5,789	0.05%
2018/12/13	20	18.54	25	18.62	18.45	-5	5,866	-0.09%
2018/12/12	20	18.51	6	18.21	18.95	14	5,877	0.24%
2018/12/11	0	0.00	1	17.70	17.65	-1	5,783	-0.02%
2018/12/10	15	17.37	47	17.43	17.50	-32	5,967	-0.54%
2018/12/07	26	18.01	15	17.98	17.90	11	6,060	0.18%
2018/12/06	37	18.00	26	17.73	17.60	11	6,141	0.18%
2018/12/05	33	18.55	29	18.57	18.45	4	6,429	0.06%
2018/12/04	73	19.57	12	19.33	19.05	61	6,520	0.94%
2018/12/03	21	19.10	2	19.43	19.30	19	6,460	0.29%
2018/11/30	10	18.38	6	18.69	18.65	4	6,410	0.06%
2018/11/29	10	18.10	0	0.00	18.05	10	6,318	0.16%
2018/11/28	0	0.00	1	17.65	17.85	-1	6,290	-0.02%
2018/11/27	2	17.60	4	17.51	17.60	-2	6,276	-0.03%
2018/11/26	0	0.00	6	17.10	17.45	-6	6,243	-0.10%
2018/11/23	16	17.19	17	17.00	16.95	-1	6,268	-0.02%
2018/11/22	11	17.66	13	17.31	17.25	-2	6,360	-0.03%
2018/11/21	6	16.99	7	17.16	17.30	-1	6,442	-0.02%
2018/11/20	2	17.20	1	17.35	17.05	1	6,458	0.02%
2018/11/19	0	0.00	6	17.18	17.30	-6	6,494	-0.09%
2018/11/16	13	17.05	3	17.10	16.95	10	6,486	0.15%
2018/11/15	10	16.80	10	16.75	16.85	0	6,457	0.00%
2018/11/14	10	17.03	1	17.00	17.00	9	6,473	0.14%
2018/11/13	2	16.25	2	16.45	16.70	0	6,541	0.00%
2018/11/12	5	16.70	0	0.00	16.75	5	6,591	0.08%
2018/11/09	5	16.65	10	16.73	16.90	-5	6,873	-0.07%
2018/11/08	7	16.84	11	16.64	16.65	-4	6,995	-0.06%
2018/11/07	11	16.45	24	16.64	16.75	-13	7,063	-0.18%
2018/11/06	10	16.63	6	16.43	16.30	4	7,272	0.06%
2018/11/05	15	16.38	6	16.67	16.50	9	7,416	0.12%
2018/11/02	33	16.48	37	16.46	16.35	-4	7,498	-0.05%
2018/11/01	11	16.17	4	16.41	16.40	7	7,540	0.09%
2018/10/31	2	15.30	19	15.35	15.70	-17	7,598	-0.22%
2018/10/30	43	14.97	25	15.11	14.95	18	7,590	0.24%
2018/10/29	38	15.23	20	15.25	15.35	18	7,595	0.24%
2018/10/26	27	15.32	59	15.37	15.60	-32	7,951	-0.40%
2018/10/25	13	14.58	20	14.61	14.40	-7	7,877	-0.09%
2018/10/24	13	15.59	15	15.72	15.60	-2	7,892	-0.03%
2018/10/23	30	16.27	5	15.90	15.90	25	8,105	0.31%
2018/10/22	1	16.25	6	16.37	16.60	-5	8,737	-0.06%
2018/10/19	25	16.17	36	16.25	16.35	-11	8,881	-0.12%
2018/10/18	0	0.00	15	16.18	16.35	-15	8,793	-0.17%
2018/10/17	18	16.61	24	16.64	16.35	-6	8,833	-0.07%
2018/10/16	11	16.58	19	16.69	16.55	-8	9,085	-0.09%
2018/10/15	28	16.55	28	16.88	16.35	0	9,239	0.00%
2018/10/12	27	16.60	42	16.71	16.90	-15	9,365	-0.16%
2018/10/11	8	17.11	50	17.25	17.10	-42	9,529	-0.44%
2018/10/09	27	20.11	17	19.12	19.00	10	9,615	0.10%
2018/10/08	15	20.68	20	20.83	20.75	-5	9,751	-0.05%
2018/10/05	41	20.83	10	20.90	20.85	31	10,078	0.31%
2018/10/04	3	22.25	0	0.00	22.20	3	10,193	0.03%
2018/10/03	19	22.46	18	22.64	22.30	1	10,566	0.01%
2018/10/02	23	22.63	14	22.49	22.35	9	10,690	0.08%
2018/10/01	5	22.80	5	23.00	23.00	0	10,939	0.00%
2018/09/28	13	22.87	18	22.98	22.80	-5	11,295	-0.04%
2018/09/27	5	22.60	13	22.69	22.65	-8	11,474	-0.07%
2018/09/26	18	22.49	13	22.66	22.40	5	11,747	0.04%
2018/09/25	0.5	22.40	20	21.86	22.40	-19.5	11,930	-0.16%
2018/09/21	16.5	21.37	23	21.32	21.35	-6.5	12,137	-0.05%
2018/09/20	22	21.13	15	21.11	21.00	7	12,721	0.06%
2018/09/19	20	21.69	16	21.76	21.70	4	12,984	0.03%
2018/09/18	11	21.30	10	21.25	21.25	1	13,358	0.01%
2018/09/17	19	21.00	20	21.24	21.30	-1	13,956	-0.01%
2018/09/14	31	21.24	31	21.11	21.05	0	14,785	0.00%
2018/09/13	15	20.57	16	20.73	20.55	-1	16,738	-0.01%
2018/09/12	22.5	20.57	19	20.51	20.40	3.5	17,880	0.02%
2018/09/11	20	21.06	20	20.94	21.25	0	18,847	0.00%
2018/09/10	26	21.08	28	21.54	20.85	-2	19,986	-0.01%
2018/09/07	30	22.32	90	22.22	21.90	-60	20,432	-0.29%
2018/09/06	68	23.12	11	23.22	22.95	57	20,458	0.28%
2018/09/05	6	22.90	11	22.87	22.95	-5	20,773	-0.02%
2018/09/04	0	0.00	13	22.52	22.60	-13	20,969	-0.06%
2018/09/03	15	22.45	10	22.25	22.25	5	21,380	0.02%
2018/08/31	22.5	22.82	25	22.97	22.90	-2.5	21,938	-0.01%
2018/08/30	18	23.01	15	23.28	22.85	3	22,077	0.01%
2018/08/29	27	22.86	26	22.88	22.85	1	22,219	0.00%
2018/08/28	30	22.92	2	23.10	22.70	28	22,516	0.12%
2018/08/27	10	22.30	18	22.53	22.50	-8	22,837	-0.04%
2018/08/24	7	22.45	17	22.29	22.45	-10	23,645	-0.04%
2018/08/23	8	22.07	8	22.24	22.05	0	24,241	0.00%
2018/08/22	12	22.18	7	22.23	22.05	5	24,375	0.02%
2018/08/21	16	22.05	15	22.23	22.20	1	24,402	0.00%
2018/08/20	35	22.16	28	22.27	22.00	7	24,419	0.03%
2018/08/17	5	21.95	1	22.60	22.25	4	24,401	0.02%
2018/08/16	30	22.48	30	21.68	22.35	0	24,380	0.00%
2018/08/15	22	22.01	46	21.98	21.75	-24	24,083	-0.10%
2018/08/14	13	22.53	15	22.67	22.55	-2	23,947	-0.01%
2018/08/13	24	23.21	0	0.00	22.40	24	23,859	0.10%
2018/08/10	17	24.68	15	24.73	24.50	2	23,631	0.01%
2018/08/09	27	24.58	16	24.81	24.50	11	23,490	0.05%
2018/08/08	28.2	25.24	23	25.26	25.10	5.2	23,518	0.02%
2018/08/07	25	25.44	20	25.37	25.20	5	23,422	0.02%
2018/08/06	11	26.27	12	26.33	26.30	-1	23,274	0.00%
2018/08/03	12	26.14	11	26.18	26.10	1	23,219	0.00%
2018/08/02	62	26.75	56	26.65	26.00	6	23,130	0.03%
2018/08/01	14	26.31	15	26.41	26.40	-1	22,657	0.00%
2018/07/31	2	26.43	10	26.36	26.50	-8	22,500	-0.04%
2018/07/30	5.1	26.27	2	26.38	26.15	3.1	22,424	0.01%
2018/07/27	83.9	26.50	113	26.64	26.85	-29.1	22,151	-0.13%	大賣/
2018/07/26	6	25.44	29	25.39	25.45	-23	21,477	-0.11%
2018/07/25	23	24.98	0	0.00	24.95	23	21,285	0.11%
2018/07/24	6	24.88	8	25.01	25.00	-2	21,245	-0.01%
2018/07/23	16	25.21	3	24.95	24.60	13	21,176	0.06%
2018/07/20	55.2	25.87	1	25.90	25.85	54.2	20,869	0.26%
2018/07/19	11	27.04	1	27.35	27.10	10	20,670	0.05%
2018/07/18	11	26.39	5	26.86	26.50	6	20,395	0.03%
2018/07/17	7	26.81	2	27.48	26.65	5	20,214	0.02%
2018/07/16	3	27.47	5	27.49	27.50	-2	20,095	-0.01%
2018/07/13	8	27.44	29	27.89	27.40	-21	19,820	-0.11%
2018/07/12	6	26.99	9	26.96	26.85	-3	19,498	-0.02%
2018/07/11	45	27.35	14	27.19	27.00	31	19,339	0.16%
2018/07/10	8	26.72	6	26.67	27.00	2	18,959	0.01%
2018/07/09	25	26.94	17	26.98	27.20	8	18,764	0.04%
2018/07/06	40	26.31	9	26.38	26.30	31	18,472	0.17%
2018/07/05	25.4	26.83	9.8	25.90	25.90	15.6	18,151	0.09%
2018/07/04	27	28.09	34	27.99	27.60	-7	17,948	-0.04%
2018/07/03	71	28.60	20	27.96	27.70	51	17,621	0.29%
2018/07/02	27	29.21	9	29.01	28.45	18	17,320	0.10%
2018/06/29	57	29.78	79	29.82	29.40	-22	17,004	-0.13%
2018/06/28	52	29.02	43	28.71	28.75	9	16,361	0.06%
2018/06/27	44.4	30.45	53	30.56	29.80	-8.6	16,090	-0.05%
2018/06/26	18	29.57	89	29.69	29.80	-71	15,756	-0.45%
2018/06/25	90	31.73	197	31.21	30.85	-107	15,136	-0.71%	大賣/鉅額交易
2018/06/22	442	34.16	237	33.91	33.25	205	14,312	1.43%	大買/大賣/鉅額交易
2018/06/21	40	32.67	33	33.05	33.40	7	12,210	0.06%
2018/06/20	67	31.78	37	31.26	30.40	30	11,036	0.27%
2018/06/19	64	32.39	72.4	32.48	32.35	-8.4	9,988	-0.08%
2018/06/15	27	28.68	18	29.90	30.45	9	8,619	0.10%
2018/06/14	5	27.94	25	28.20	27.70	-20	8,117	-0.25%
2018/06/13	23	28.85	20	28.51	28.30	3	8,003	0.04%
2018/06/12	18	27.73	18	27.77	27.75	0	7,649	0.00%
2018/06/11	38	29.26	10	29.30	28.85	28	7,406	0.38%
2018/06/08	42	27.94	70	28.08	28.55	-28	7,046	-0.40%
2018/06/07	40	27.35	39	27.03	27.00	1	6,556	0.02%
2018/06/06	70	27.16	77	27.24	27.45	-7	6,469	-0.11%
2018/06/05	121	27.13	126.1	27.19	27.30	-5.1	6,305	-0.08%	大買/大賣/
2018/06/04	124	27.46	88	27.54	26.65	36	6,121	0.59%	大買/
2018/06/01	124	26.92	76	27.12	26.85	48	5,703	0.84%	大買/
2018/05/31	25	24.62	36.8	24.83	25.60	-11.8	4,897	-0.24%
2018/05/30	30	23.51	2	23.33	23.30	28	4,319	0.65%
2018/05/29	21	23.06	2	23.15	23.05	19	4,252	0.45%
2018/05/28	5	22.94	5	23.06	23.10	0	4,333	0.00%
2018/05/25	11	22.94	1	22.90	22.90	10	4,493	0.22%
2018/05/23	0.3	22.05	0	0.00	22.05	0.3	4,397	0.01%
2018/05/21	2.2	22.22	0	0.00	22.25	2.2	4,496	0.05%
2018/05/18	2.2	22.10	0	0.00	22.00	2.2	4,516	0.05%
2018/05/17	1.4	22.24	0	0.00	22.25	1.4	4,561	0.03%
2018/05/16	3	22.88	2	22.75	22.75	1	4,561	0.02%
2018/05/15	0.2	22.20	1	22.30	22.35	-0.9	4,472	-0.02%
2018/05/14	0.3	22.20	1	22.15	22.35	-0.8	4,538	-0.02%
2018/05/11	0.2	21.80	1	22.00	21.85	-0.8	4,560	-0.02%
2018/05/10	6	22.00	0	0.00	21.90	6	4,590	0.13%
2018/05/09	1	21.80	21	22.10	21.80	-20	4,630	-0.43%
2018/05/08	1	22.50	1	22.15	22.10	0	4,632	0.00%
2018/05/07	7	22.50	0	0.00	22.35	7	4,667	0.15%
2018/05/03	0.4	22.35	0.1	22.35	22.40	0.3	4,685	0.01%
2018/04/27	0.2	21.95	18	22.15	22.05	-17.9	4,875	-0.37%
2018/04/26	1	22.15	36	22.24	22.10	-35	4,977	-0.70%
2018/04/25	2	22.28	0	0.00	22.35	2	5,028	0.04%
2018/04/24	1.5	22.20	5	22.18	22.40	-3.5	5,308	-0.07%
2018/04/23	0	0.00	12	23.60	22.85	-12	5,385	-0.22%
2018/04/20	6	23.42	1.4	23.06	23.55	4.6	5,516	0.08%
2018/04/19	0	0.00	3	23.05	23.30	-3	5,648	-0.05%
2018/04/18	3	22.45	0	0.00	22.50	3	5,700	0.05%
2018/04/17	3	22.43	0	0.00	22.00	3	5,675	0.05%
2018/04/16	0	0.00	10	22.60	22.50	-10	5,651	-0.18%
2018/04/13	10	22.65	1	22.90	22.85	9	5,658	0.16%
2018/04/11	2	23.15	6	22.96	22.75	-4	5,807	-0.07%
2018/04/10	2	23.35	6	23.41	23.35	-4	5,975	-0.07%
2018/04/09	4	22.76	0	0.00	23.20	4	5,937	0.07%
2018/04/03	3	22.55	5	22.32	23.05	-2	5,902	-0.03%
2018/04/02	1	22.55	2	22.80	22.45	-1	5,921	-0.02%
2018/03/31	10	23.10	12	22.68	22.90	-2	5,933	-0.03%
2018/03/30	7	23.08	5	23.02	23.05	2	6,017	0.03%
2018/03/29	6	22.72	3	22.98	23.00	3	5,981	0.05%
2018/03/27	4	21.56	5	21.65	21.65	-1	5,824	-0.02%
2018/03/23	1	21.30	0	0.00	21.40	1	5,789	0.02%
2018/03/22	11	22.60	10	22.50	22.30	1	5,800	0.02%
2018/03/21	6	23.23	2	23.15	22.75	4	5,777	0.07%
2018/03/20	3	22.78	9	22.79	23.15	-6	5,721	-0.10%
2018/03/19	0	0.00	1	22.65	22.65	-1	5,656	-0.02%
2018/03/16	2	23.03	5	23.35	23.00	-3	5,682	-0.05%
2018/03/15	1	23.45	0	0.00	23.50	1	5,752	0.02%
2018/03/14	6	23.87	0	0.00	23.80	6	5,802	0.10%
2018/03/13	1	24.40	2	24.38	24.05	-1	5,946	-0.02%
2018/03/12	3	24.10	2	24.03	24.25	1	6,021	0.02%
2018/03/08	3	23.80	17	23.99	23.80	-14	6,163	-0.23%
2018/03/07	15	23.56	4	23.99	23.45	11	6,081	0.18%
2018/03/06	0	0.00	58	23.43	23.85	-58	6,221	-0.93%
2018/03/05	64.2	23.76	7	23.89	22.90	57.2	6,385	0.90%
2018/03/02	14	23.66	12	23.95	23.85	2	6,628	0.03%
2018/03/01	14	23.44	42	23.64	24.30	-28	6,814	-0.41%
2018/02/27	44	23.74	23	23.78	23.30	21	7,022	0.30%
2018/02/26	18	23.41	19	23.60	23.25	-1	7,364	-0.01%
2018/02/23	21	23.40	10	23.25	23.15	11	8,447	0.13%
2018/02/22	18	22.59	28	22.85	23.05	-10	8,718	-0.11%
2018/02/21	10	22.35	18	22.16	22.45	-8	8,702	-0.09%
2018/02/12	12.4	21.80	5	22.35	21.55	7.4	8,672	0.09%
2018/02/09	17	21.54	6	21.55	21.85	11	8,696	0.13%
2018/02/08	0	0.00	18	21.84	22.15	-18	8,781	-0.20%
2018/02/07	5	21.55	11	21.78	21.50	-6	8,779	-0.07%
2018/02/06	18	21.29	6	21.08	21.20	12	8,748	0.14%
2018/02/05	2	22.73	13	22.58	22.95	-11	8,705	-0.13%
2018/02/02	1	23.35	0	0.00	23.15	1	8,780	0.01%
2018/02/01	3	23.12	17.8	23.01	23.10	-14.8	8,940	-0.17%
2018/01/31	2	22.38	1	22.40	22.70	1	9,026	0.01%
2018/01/30	17	22.89	3	23.38	22.85	14	9,326	0.15%
2018/01/29	0	0.00	3	23.20	22.85	-3	9,389	-0.03%
2018/01/26	0	0.00	1	23.30	23.20	-1	9,368	-0.01%
2018/01/25	3	23.50	6	23.55	23.20	-3	9,366	-0.03%
2018/01/24	10.5	23.12	20	23.21	23.20	-9.5	9,370	-0.10%
2018/01/23	0.3	22.80	0	0.00	23.10	0.3	9,438	0.00%
2018/01/22	20	23.45	28	23.60	23.25	-8	9,375	-0.09%
2018/01/19	16.1	23.45	12	23.44	23.50	4.1	9,315	0.04%
2018/01/18	27	23.68	20	23.66	23.55	7	9,269	0.08%
2018/01/17	6	23.13	6	23.32	23.30	0	9,004	0.00%
2018/01/16	43	23.15	15.7	23.72	23.30	27.3	8,980	0.30%
2018/01/15	18	22.71	41	22.95	23.25	-23	8,829	-0.26%
2018/01/12	50	22.41	97	21.95	22.20	-47	8,657	-0.54%
2018/01/11	26.2	21.31	25	21.52	21.30	1.2	8,558	0.01%
2018/01/10	17.5	21.29	16	21.36	21.15	1.5	8,606	0.02%
2018/01/09	28	21.56	26	21.72	21.40	2	8,630	0.02%
2018/01/08	31.2	21.88	4	21.70	21.45	27.2	8,685	0.31%
2018/01/05	47	22.40	49	22.46	22.45	-2	8,670	-0.02%
2018/01/04	37	22.42	22	22.60	23.10	15	8,692	0.17%
2018/01/03	10	21.55	38.4	21.50	21.70	-28.4	8,776	-0.32%
2018/01/02	14	21.24	0	0.00	21.30	14	9,028	0.16%