台亞 (2340)-元大-福營券商分點個股進出

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
38.05
漲跌
▼0.35
漲幅
-0.91%
成交量
1,023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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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
2024/05/07	9	38.14	0	0.00	38.05	9	1,723	0.52%
2024/05/03	0	0.00	1.2	38.66	38.30	-1.2	1,723	-0.07%
2024/04/30	0	39.00	0	0.00	38.80	0	1,728	0.00%
2024/04/29	0	0.00	1	38.45	39.10	-1	1,731	-0.06%
2024/04/26	12	37.89	1	38.15	37.80	11	1,719	0.64%
2024/04/25	9	37.93	1	37.90	37.95	8	1,725	0.46%
2024/04/22	5	37.40	0	0.00	37.10	5	1,765	0.28%
2024/04/19	1	37.95	0	0.00	37.40	1	1,756	0.06%
2024/04/18	0	0.00	2	39.00	38.75	-2	1,728	-0.12%
2024/04/17	1	38.70	0.2	39.00	39.20	0.8	1,725	0.05%
2024/04/16	13	38.62	0	0.00	38.35	13	1,708	0.76%
2024/04/15	18	40.11	0	0.00	39.80	18	1,686	1.07%
2024/04/12	14.2	41.24	7.1	41.45	41.40	7.2	1,656	0.43%
2024/04/11	12	40.13	0	0.00	40.15	12	1,556	0.77%
2024/04/10	1	40.70	3	40.45	40.80	-2	1,560	-0.13%
2024/04/09	5	39.45	0	0.00	39.95	5	1,564	0.32%
2024/04/03	7	39.45	0	0.00	39.60	7	1,567	0.45%
2024/04/02	0	0.00	3	39.75	39.80	-3	1,571	-0.19%
2024/03/27	0	39.65	0	0.00	39.25	0	1,557	0.00%
2024/03/22	2	39.80	0	0.00	40.10	2	1,558	0.13%
2024/03/21	11	39.34	10	39.60	39.80	1	1,581	0.06%
2024/03/20	3	39.20	3	39.30	39.15	0	1,598	0.00%
2024/03/19	4.1	39.22	0	0.00	39.10	4.1	1,607	0.25%
2024/03/18	2	39.13	6	39.10	39.70	-4	1,625	-0.25%
2024/03/15	2	39.08	0	0.00	39.00	2	1,621	0.12%
2024/03/13	2	40.33	1	41.50	40.05	1	1,577	0.06%
2024/03/12	11	40.95	0	0.00	41.15	11	1,559	0.71%
2024/03/11	2	40.93	0	0.00	41.00	2	1,562	0.13%
2024/03/08	0	0.00	2	41.53	41.60	-2	1,574	-0.13%
2024/03/07	5	40.96	0	0.00	41.00	5	1,568	0.32%
2024/03/06	2	42.20	0	0.00	42.10	2	1,551	0.13%
2024/03/05	7.4	43.13	8	43.28	43.50	-0.6	1,578	-0.04%
2024/03/04	1	40.75	0	0.00	40.80	1	1,466	0.07%
2024/03/01	15.1	42.32	14	41.33	41.10	1.1	1,459	0.07%
2024/02/29	11	41.36	1	41.35	42.00	10	1,466	0.68%
2024/02/27	0.1	42.25	8	42.18	42.05	-7.9	1,483	-0.53%
2024/02/26	2	42.58	0	0.00	42.80	2	1,544	0.13%
2024/02/23	0.1	43.00	0	0.00	42.50	0.1	1,572	0.00%
2024/02/22	2	43.55	1	43.45	43.10	1	1,584	0.06%
2024/02/21	1	43.90	1	44.00	43.80	0	1,574	0.00%
2024/02/20	6	43.99	2	44.05	43.75	4	1,580	0.25%
2024/02/19	5	44.98	4	44.45	44.50	1	1,581	0.06%
2024/02/16	1	43.90	2	43.90	44.50	-1	1,585	-0.06%
2024/02/05	0	42.80	0	0.00	42.60	0	1,595	0.00%
2024/02/02	3.2	43.09	0	0.00	43.05	3.2	1,628	0.19%
2024/01/30	0	0.00	1	44.10	43.75	-1	1,654	-0.06%
2024/01/26	0.1	44.15	0	0.00	43.95	0.1	1,681	0.00%
2024/01/25	0	0.00	0	44.65	44.30	0	1,715	0.00%
2024/01/24	7	45.20	0	0.00	44.95	7	1,747	0.40%
2024/01/22	0	0.00	2.2	44.83	44.65	-2.2	1,844	-0.12%
2024/01/17	4	44.05	3	43.80	44.00	1	1,943	0.05%
2024/01/16	1	44.90	2	44.80	44.75	-1	1,946	-0.05%
2024/01/11	1	45.25	0	0.00	45.45	1	2,013	0.05%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/09	2	44.90	0	0.00	44.80	2	2,202	0.09%
2023/12/28	0	0.00	1	46.85	46.70	-1	2,645	-0.04%
2023/12/18	1	47.00	0	0.00	47.00	1	2,862	0.03%
2023/12/14	2	47.85	2	47.53	47.65	0	2,976	0.00%
2023/12/13	1	47.85	1	47.30	46.90	0	2,981	0.00%
2023/12/12	0	0.00	1	48.25	47.55	-1	3,024	-0.03%
2023/12/07	1	48.00	0	0.00	47.80	1	3,479	0.03%
2023/12/06	1	48.75	0	0.00	48.20	1	3,529	0.03%
2023/12/05	0	0.00	3	48.78	48.40	-3	3,561	-0.08%
2023/12/04	1	50.10	2.1	49.82	49.65	-1	3,588	-0.03%
2023/12/01	2	49.75	1.1	49.45	49.40	1	3,726	0.03%
2023/11/30	5	49.87	5	50.00	49.90	0	3,894	0.00%
2023/11/29	2	49.05	1	49.35	49.35	1	3,954	0.03%
2023/11/28	2	48.78	1	48.90	49.00	1	4,094	0.02%
2023/11/27	2	48.85	7	49.04	48.20	-5	4,118	-0.12%
2023/11/24	4	48.59	3	48.90	48.35	1	4,190	0.02%
2023/11/22	1	47.05	15	47.31	47.55	-14	4,312	-0.32%
2023/11/21	0	0.00	6	46.95	46.90	-6	4,302	-0.14%
2023/11/20	0	0.00	6.2	46.56	46.50	-6.2	4,316	-0.14%
2023/11/16	0	0.00	10	45.69	45.75	-10	4,369	-0.23%
2023/11/13	1	44.65	0	0.00	44.75	1	4,445	0.02%
2023/11/10	1.1	45.09	0	0.00	44.60	1.1	4,533	0.02%
2023/11/09	1	46.05	10	46.73	45.80	-9	4,575	-0.20%
2023/11/06	0	0.00	1	47.20	47.15	-1	4,801	-0.02%
2023/11/03	3	46.90	1	46.65	46.75	2	4,847	0.04%
2023/11/02	0	0.00	1	46.70	46.90	-1	4,919	-0.02%
2023/11/01	2	45.73	2	45.73	45.70	0	4,993	0.00%
2023/10/31	7	46.39	31	46.03	44.80	-24	5,042	-0.48%
2023/10/30	7	47.04	0	0.00	46.90	7	5,120	0.14%
2023/10/27	6	47.30	11	48.15	47.25	-5	5,187	-0.10%
2023/10/26	0	0.00	1	48.35	48.10	-1	5,322	-0.02%
2023/10/25	5	49.47	3	49.25	49.50	2	5,425	0.04%
2023/10/24	4	49.15	0	0.00	49.40	4	5,755	0.07%
2023/10/23	4	48.68	4	48.76	48.50	0	6,152	0.00%
2023/10/20	4	47.00	1	47.45	47.45	3	6,321	0.05%
2023/10/19	1	48.15	1	48.05	48.40	0	6,424	0.00%
2023/10/18	2	48.25	0	0.00	48.20	2	6,550	0.03%
2023/10/17	0.1	49.65	2.3	49.64	49.30	-2.3	6,596	-0.03%
2023/10/13	1	50.40	3	50.10	49.80	-2	7,357	-0.03%
2023/10/12	13	49.43	2	49.90	50.40	11	8,013	0.14%
2023/10/11	19.1	49.53	18	50.14	49.20	1	8,379	0.01%
2023/10/06	6	49.12	1	49.15	49.10	5	8,543	0.06%
2023/10/05	0	0.00	4	48.93	48.90	-4	8,766	-0.05%
2023/10/04	2	46.80	0	0.00	47.30	2	10,054	0.02%
2023/10/03	1	48.10	3	48.75	47.70	-2	10,473	-0.02%
2023/10/02	1	48.05	7	48.19	48.15	-6	11,155	-0.05%
2023/09/27	1	46.90	0	0.00	47.05	1	12,237	0.01%
2023/09/26	1	47.65	1	47.65	47.30	0	12,442	0.00%
2023/09/25	4	48.96	0	0.00	48.60	4	12,575	0.03%
2023/09/22	0	0.00	4	47.58	47.80	-4	12,658	-0.03%
2023/09/20	2	47.35	3	47.58	47.30	-1	13,091	-0.01%
2023/09/19	15	49.34	9	48.67	48.30	6	13,853	0.04%
2023/09/18	0	0.00	11	50.61	50.00	-11	14,751	-0.07%
2023/09/15	10	50.98	8	50.43	50.40	2	15,108	0.01%
2023/09/14	7	49.97	8	51.39	51.40	-1	15,231	-0.01%
2023/09/13	19	50.22	7	50.43	49.60	12	15,111	0.08%
2023/09/12	2.2	50.29	12	50.38	50.00	-9.9	14,922	-0.07%
2023/09/11	6	49.58	4	48.90	48.90	2	14,856	0.01%
2023/09/08	2	48.98	1	49.40	49.10	1	14,827	0.01%
2023/09/07	7	50.24	7	49.69	49.45	0	14,814	0.00%
2023/09/06	18	51.21	14	50.73	50.50	4	14,803	0.03%
2023/09/05	8	49.26	13	50.48	51.00	-5	14,632	-0.03%
2023/09/04	21.2	49.03	24	48.10	48.10	-2.9	14,442	-0.02%
2023/09/01	10.1	50.62	11	51.29	50.20	-1	14,339	-0.01%
2023/08/31	11	48.77	8	49.05	49.05	3	14,215	0.02%
2023/08/30	26	49.62	38	49.29	49.20	-12	14,254	-0.08%
2023/08/29	31.1	49.41	27	49.07	49.60	4.1	14,161	0.03%
2023/08/28	10.1	47.83	6.2	46.77	46.80	3.9	13,961	0.03%
2023/08/25	1.1	48.29	0	0.00	48.05	1.1	13,914	0.01%
2023/08/24	0.3	48.82	9	48.83	48.25	-8.8	13,895	-0.06%
2023/08/23	1.2	48.03	1	48.45	48.40	0.2	13,859	0.00%
2023/08/22	1	47.65	0	0.00	47.60	1	13,827	0.01%
2023/08/18	28	49.01	28	48.38	48.10	0	13,768	0.00%
2023/08/17	20	48.22	16	49.35	49.35	4	13,716	0.03%
2023/08/16	22	48.20	15	48.66	48.65	7	13,666	0.05%
2023/08/15	15	48.64	20	49.41	49.50	-5	13,569	-0.04%
2023/08/14	34.1	48.05	33	47.75	47.60	1.1	13,488	0.01%
2023/08/11	10	49.20	10	48.70	48.70	0	13,417	0.00%
2023/08/10	26.1	50.38	25	49.08	49.10	1.1	13,362	0.01%
2023/08/09	21	50.61	21	51.09	51.30	0	13,247	0.00%
2023/08/08	16	50.51	15	51.29	51.20	1	13,188	0.01%
2023/08/07	35	50.36	27	50.64	50.60	8	13,114	0.06%
2023/08/04	12	51.31	19	51.07	51.30	-7	13,008	-0.05%
2023/08/02	13	53.02	23	51.96	52.00	-10	12,926	-0.08%
2023/08/01	16	54.20	16	53.20	53.20	0	12,783	0.00%
2023/07/31	17	53.91	30	54.03	53.90	-13	12,688	-0.10%
2023/07/28	21	52.57	19	53.15	53.20	2	12,507	0.02%
2023/07/27	51	54.01	38	53.85	53.00	13	12,373	0.11%
2023/07/26	26.5	54.88	32	55.54	54.70	-5.5	12,012	-0.05%
2023/07/25	18	54.04	27.5	54.34	54.20	-9.5	11,587	-0.08%
2023/07/24	10	53.75	9	53.50	53.50	1	11,384	0.01%
2023/07/21	20	52.37	21	53.01	53.10	-1	11,262	-0.01%
2023/07/20	24	53.31	19	53.34	53.50	5	11,164	0.04%
2023/07/19	6	53.23	10	54.14	53.20	-4	11,038	-0.04%
2023/07/18	53.8	55.50	48	55.21	53.30	5.8	10,768	0.05%
2023/07/17	16.1	56.00	21	56.04	57.30	-5	10,186	-0.05%
2023/07/14	22	53.67	28	53.90	53.70	-6	9,505	-0.06%
2023/07/13	18	51.68	27	51.87	51.00	-9	9,074	-0.10%
2023/07/12	11	51.21	13	50.82	50.60	-2	8,779	-0.02%
2023/07/11	78	53.28	71.1	53.02	51.50	6.9	8,502	0.08%
2023/07/10	17	49.32	59.2	51.85	52.10	-42.2	7,151	-0.59%
2023/07/07	121	48.57	66	48.10	47.45	55	6,714	0.82%	大買/
2023/07/06	13	47.70	38	49.30	50.00	-25	6,010	-0.42%
2023/07/05	10	46.20	1	46.15	45.50	9	5,113	0.18%
2023/07/04	28	44.96	13	44.80	45.40	15	4,913	0.31%
2023/07/03	7	44.49	2	43.93	44.45	5	4,714	0.11%
2023/06/30	1	44.00	1	43.95	44.25	0	4,562	0.00%
2023/06/29	8	43.55	9	43.57	43.35	-1	4,455	-0.02%
2023/06/28	10	45.18	22.5	44.56	43.65	-12.5	4,366	-0.29%
2023/06/27	63.5	45.79	28	45.43	44.80	35.5	4,307	0.82%
2023/06/26	21	46.51	26.1	47.28	48.70	-5.1	3,701	-0.14%
2023/06/21	7	42.68	20	43.78	44.30	-13	2,798	-0.46%
2023/06/20	8	39.44	7	39.69	40.30	1	2,432	0.04%
2023/06/19	0.5	38.24	1	39.00	38.80	-0.5	2,247	-0.02%
2023/06/15	2	37.90	4	37.85	37.85	-2	2,158	-0.09%
2023/06/14	4	38.23	3	38.18	38.30	1	2,150	0.05%
2023/06/13	6	38.47	5	37.83	37.75	1	2,123	0.05%
2023/06/12	0	0.00	2	38.15	38.25	-2	2,097	-0.10%
2023/06/08	2	37.45	3	37.05	37.00	-1	2,061	-0.05%
2023/06/07	0	0.00	2	37.70	37.70	-2	2,073	-0.10%
2023/06/06	15	38.01	1	38.20	38.25	14	2,072	0.68%
2023/06/05	3.4	38.26	6	38.17	37.80	-2.6	2,059	-0.13%
2023/06/02	1.1	36.75	0	0.00	36.70	1.1	2,001	0.05%
2023/05/31	1	36.35	2	36.58	36.85	-1	2,079	-0.05%
2023/05/30	0.1	36.50	1	36.25	36.35	-1	2,197	-0.04%
2023/05/29	0	0.00	3	36.23	36.30	-3	2,223	-0.13%
2023/05/26	0	0.00	1	35.60	35.60	-1	2,240	-0.04%
2023/05/17	0	0.00	2	35.45	35.45	-2	2,423	-0.08%
2023/05/16	0	0.00	4	35.69	35.60	-4	2,424	-0.16%
2023/05/15	0.2	34.30	0	0.00	34.35	0.2	2,411	0.01%
2023/05/12	3	34.42	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.42	0	0.00	33.80	3	2,447	0.12%
2023/05/09	1	34.60	0	0.00	34.55	1	2,445	0.04%
2023/05/02	1	34.90	0	0.00	35.00	1	2,619	0.04%
2023/04/28	5	35.10	0	0.00	35.10	5	2,645	0.19%
2023/04/26	2.1	34.05	0	0.00	34.40	2.1	2,646	0.08%
2023/04/25	4	35.12	1	34.20	34.35	3	2,631	0.12%
2023/04/24	0.1	36.00	0	35.95	35.90	0	2,590	0.00%
2023/04/21	1.1	36.43	0	0.00	36.15	1.1	2,575	0.04%
2023/04/20	1	37.10	1	37.05	37.00	0	2,548	0.00%
2023/04/19	2	38.30	0	0.00	37.75	2	2,530	0.08%
2023/04/18	1	38.15	0	0.00	38.05	1	2,503	0.04%
2023/04/17	0	0.00	2	38.10	38.15	-2	2,508	-0.08%
2023/04/10	2	38.80	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	0.00	1	39.80	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	2	39.35	39.55	-2	2,410	-0.08%
2023/03/31	0	0.00	1	38.65	38.80	-1	2,381	-0.04%
2023/03/29	11	38.98	4.7	38.85	38.60	6.3	2,351	0.27%
2023/03/28	18	41.42	20	41.05	39.70	-2	2,267	-0.09%
2023/03/27	31.1	39.52	34	40.51	41.50	-2.9	2,000	-0.14%
2023/03/24	12	38.68	3	38.53	38.95	9	1,781	0.51%
2023/03/23	0.1	38.00	0.5	38.00	38.00	-0.5	1,716	-0.03%
2023/03/22	0	0.00	4	37.50	37.60	-4	1,713	-0.23%
2023/03/20	0	37.30	2	37.20	37.25	-2	1,729	-0.12%
2023/03/16	2	36.35	23	36.72	36.35	-21	1,761	-1.19%
2023/03/15	0	0.00	7	37.56	37.00	-7	1,797	-0.39%
2023/03/14	0	37.05	0	0.00	37.00	0	1,868	0.00%
2023/03/13	2	36.60	0	0.00	37.30	2	1,963	0.10%
2023/03/09	1	38.65	1	38.20	38.15	0	2,020	0.00%
2023/03/08	0	0.00	2	38.10	38.45	-2	2,027	-0.10%
2023/03/07	2	37.85	1	38.35	38.15	1	2,013	0.05%
2023/03/06	0	0.00	6	37.57	37.55	-6	2,009	-0.30%
2023/03/03	1	37.65	6	37.67	37.60	-5	2,013	-0.25%
2023/03/02	5	38.73	11	38.42	38.45	-6	2,013	-0.30%
2023/02/22	3	37.65	0	0.00	37.45	3	2,305	0.13%
2023/02/21	0	0.00	1	38.55	38.45	-1	2,324	-0.04%
2023/02/20	6	39.10	0	0.00	39.00	6	2,431	0.25%
2023/02/16	6	37.60	0	0.00	37.60	6	2,620	0.23%
2023/02/15	1	37.05	1	36.65	36.65	0	2,639	0.00%
2023/02/14	4	37.35	0	0.00	37.05	4	2,649	0.15%
2023/02/13	0	0.00	1	36.55	36.50	-1	2,674	-0.04%
2023/02/10	10	36.65	0	0.00	36.30	10	2,691	0.37%
2023/02/09	1	37.25	0	0.00	37.25	1	2,688	0.04%
2023/02/08	1	37.45	1	37.30	37.55	0	2,710	0.00%
2023/02/06	1	37.20	10	37.75	37.10	-9	2,716	-0.33%
2023/02/02	10	38.45	0	0.00	38.35	10	2,707	0.37%
2023/02/01	2	37.65	0	0.00	37.90	2	2,694	0.07%
2023/01/31	0	0.00	7	37.44	38.00	-7	2,665	-0.26%
2023/01/30	1	36.30	6	36.17	36.35	-5	2,626	-0.19%
2023/01/13	0.5	34.65	0	0.00	34.30	0.5	2,642	0.02%
2023/01/09	2	34.80	0	0.00	35.10	2	2,749	0.07%
2023/01/05	0	0.00	2	35.45	34.00	-2	2,815	-0.07%
2023/01/04	0.5	34.35	0	0.00	34.40	0.5	2,830	0.02%
2022/12/30	0	34.40	0	0.00	33.75	0	2,863	0.00%
2022/12/29	2	33.65	0	0.00	33.85	2	2,870	0.07%
2022/12/28	0	34.37	0	0.00	34.20	0	2,889	0.00%
2022/12/21	5	34.85	0	0.00	34.70	5	3,068	0.16%
2022/12/20	1	35.10	0	0.00	35.10	1	3,112	0.03%
2022/12/19	0	0.00	5	36.15	36.10	-5	3,194	-0.16%
2022/12/15	0	36.75	5	36.80	36.75	-5	3,208	-0.16%
2022/12/07	5	37.16	0	0.00	36.85	5	3,243	0.15%
2022/12/06	2	38.03	0	0.00	37.85	2	3,268	0.06%
2022/12/05	0.2	38.50	2	39.35	39.40	-1.8	3,330	-0.05%
2022/12/02	5	37.95	3	38.03	38.30	2	3,271	0.06%
2022/12/01	2	37.30	1	37.55	37.75	1	3,249	0.03%
2022/11/29	0	0.00	5	36.36	36.60	-5	3,294	-0.15%
2022/11/25	5	36.61	0	0.00	36.65	5	3,316	0.15%
2022/11/24	2	36.45	6	36.33	36.65	-4	3,290	-0.12%
2022/11/23	22	37.04	6	36.92	36.60	16	3,246	0.49%
2022/11/22	5	38.20	11	38.29	38.70	-6	3,034	-0.20%
2022/11/21	11	37.88	1	38.15	37.60	10	2,956	0.34%
2022/11/18	3	38.42	9	38.50	38.10	-6	2,923	-0.21%
2022/11/17	2	36.90	4	37.28	37.75	-2	2,822	-0.07%
2022/11/16	7	37.41	8	37.48	37.40	-1	2,798	-0.04%
2022/11/15	21	37.09	9	36.70	37.00	12	2,721	0.44%
2022/11/14	1	35.90	0	0.00	36.20	1	2,624	0.04%
2022/11/11	8	34.25	6	34.21	34.05	2	2,554	0.08%
2022/11/10	0	0.00	2	34.05	33.85	-2	2,585	-0.08%
2022/11/09	1	33.65	6	33.88	34.15	-5	2,602	-0.19%
2022/11/08	1	33.40	2	33.90	33.10	-1	2,621	-0.04%
2022/11/04	0	0.00	2	33.50	33.40	-2	2,673	-0.07%
2022/11/02	4	32.06	2	32.35	32.15	2	2,690	0.07%
2022/11/01	2	32.00	0	0.00	32.05	2	2,770	0.07%
2022/10/31	0	0.00	0.5	31.70	31.65	-0.5	2,788	-0.02%
2022/10/28	2	30.95	1	30.75	30.80	1	2,827	0.04%
2022/10/27	30	31.65	1	31.65	31.90	29	2,837	1.02%
2022/10/25	0	0.00	30	30.80	30.75	-30	2,887	-1.04%
2022/10/24	2	31.60	2	31.75	31.55	0	2,901	0.00%
2022/10/21	0	0.00	7	31.64	31.40	-7	2,936	-0.24%
2022/10/20	1	32.35	0	0.00	31.25	1	2,974	0.03%
2022/10/18	0	0.00	1	32.20	32.35	-1	3,008	-0.03%
2022/10/17	2	31.40	0	0.00	32.15	2	3,099	0.06%
2022/10/07	1	33.85	0	0.00	33.95	1	3,474	0.03%
2022/10/04	2	33.73	2	34.00	34.00	0	3,647	0.00%
2022/10/03	0	0.00	2	33.05	33.45	-2	3,676	-0.05%
2022/09/30	0	0.00	5	33.05	33.60	-5	3,801	-0.13%
2022/09/29	4	32.86	3	32.80	32.55	1	3,888	0.03%
2022/09/28	1	32.90	1	32.00	31.60	0	3,954	0.00%
2022/09/26	1	34.25	1	33.10	32.50	0	4,227	0.00%
2022/09/23	1	36.50	0	0.00	36.00	1	4,334	0.02%
2022/09/20	0	0.00	2	36.93	36.75	-2	4,740	-0.04%
2022/09/19	0	0.00	1	36.20	36.45	-1	4,946	-0.02%
2022/09/15	1	37.25	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	6	36.60	37.30	-6	5,910	-0.10%
2022/09/12	11	38.89	7	39.04	38.40	4	6,270	0.06%
2022/09/08	1	36.10	0	0.00	36.40	1	6,348	0.02%
2022/09/07	1	35.75	1	36.15	35.60	0	6,623	0.00%
2022/09/06	3	36.15	1	36.10	36.20	2	6,747	0.03%
2022/09/05	8	37.20	1	37.00	37.15	7	6,876	0.10%
2022/09/02	4.2	38.25	1	38.25	38.50	3.2	7,001	0.05%
2022/09/01	5.3	38.81	0	0.00	38.75	5.3	7,237	0.07%
2022/08/31	0	0.00	3	39.10	39.30	-3	7,731	-0.04%
2022/08/30	1	38.70	5	38.95	39.10	-4	7,886	-0.05%
2022/08/29	3	38.62	2	38.50	38.60	1	8,184	0.01%
2022/08/26	2	40.20	0	0.00	39.80	2	8,492	0.02%
2022/08/25	1	39.80	1	40.05	39.80	0	9,188	0.00%
2022/08/23	2	39.73	1	39.45	39.75	1	11,077	0.01%
2022/08/22	5	40.13	0	0.00	40.10	5	11,237	0.04%
2022/08/19	3	41.60	3	42.00	41.60	0	11,193	0.00%
2022/08/18	0	0.00	5	41.00	41.35	-5	11,158	-0.04%
2022/08/16	5	40.95	1	41.15	40.70	4	11,130	0.04%
2022/08/15	1	41.25	2	41.10	40.80	-1	11,143	-0.01%
2022/08/12	2	40.75	4	40.70	41.20	-2	11,166	-0.02%
2022/08/11	3	39.72	3	39.67	39.70	0	11,140	0.00%
2022/08/10	0	0.00	12	39.25	38.90	-12	11,184	-0.11%
2022/08/09	2	39.53	2	39.83	39.65	0	11,203	0.00%
2022/08/08	6	40.18	3	40.05	40.05	3	11,223	0.03%
2022/08/05	1	39.90	0	0.00	39.85	1	11,343	0.01%
2022/08/04	1	39.15	1	38.60	39.10	0	11,348	0.00%
2022/08/03	3	38.70	0	0.00	38.75	3	11,312	0.03%
2022/08/02	4	39.31	1	39.80	39.20	3	11,308	0.03%
2022/08/01	3	40.95	5	40.90	40.70	-2	11,288	-0.02%
2022/07/29	2.2	40.89	1	41.00	41.15	1.2	11,289	0.01%
2022/07/28	6	40.83	4	40.50	40.30	2	11,278	0.02%
2022/07/27	1	40.55	0	0.00	40.85	1	11,250	0.01%
2022/07/26	5.6	41.45	7	41.06	41.10	-1.5	11,223	-0.01%
2022/07/25	12	42.18	3	42.18	41.80	9	11,202	0.08%
2022/07/22	2	43.65	1	42.55	42.40	1	11,193	0.01%
2022/07/21	17	42.31	8.1	42.47	43.45	8.9	11,161	0.08%
2022/07/20	17	44.24	16	44.44	44.40	1	11,102	0.01%
2022/07/19	4.1	43.72	39	43.94	43.80	-34.9	11,091	-0.31%
2022/07/18	0	0.00	1.1	42.69	43.25	-1.1	11,075	-0.01%
2022/07/15	7	41.94	6	41.87	41.85	1	11,042	0.01%
2022/07/14	2	40.85	3	41.05	41.65	-1	11,009	-0.01%
2022/07/13	6	41.04	4	41.25	40.80	2	11,000	0.02%
2022/07/12	15	39.60	2	39.75	40.45	13	10,947	0.12%
2022/07/11	16	40.46	0	0.00	40.55	16	10,942	0.15%
2022/07/08	3	40.50	3	41.35	40.85	0	10,944	0.00%
2022/07/07	1	39.95	0	0.00	40.05	1	10,860	0.01%
2022/07/06	0	0.00	1	39.40	39.05	-1	10,826	-0.01%
2022/07/05	15	40.49	8	40.99	40.20	7	10,868	0.06%
2022/07/04	27.5	39.76	33	38.72	38.85	-5.5	10,705	-0.05%
2022/07/01	4.6	42.08	9	40.37	39.90	-4.4	10,667	-0.04%
2022/06/30	19	43.18	15	42.75	42.70	4	10,524	0.04%
2022/06/29	5.2	46.15	3	46.20	46.15	2.2	10,373	0.02%
2022/06/28	6.3	47.38	9	47.44	47.10	-2.7	10,326	-0.03%
2022/06/27	5	49.07	19.1	49.08	48.65	-14.1	10,273	-0.14%
2022/06/24	26.2	48.95	9.2	48.80	48.80	17	10,231	0.17%
2022/06/23	4	47.15	6	47.08	48.50	-2	9,794	-0.02%
2022/06/22	9.1	47.78	4	48.38	46.75	5.1	9,687	0.05%
2022/06/21	2	47.90	5	47.72	48.60	-3	9,599	-0.03%
2022/06/20	19	47.18	8	46.76	45.80	11	9,709	0.11%
2022/06/17	6	46.04	8	46.21	46.80	-2	9,488	-0.02%
2022/06/16	18.2	48.78	17.1	48.12	47.15	1.1	9,363	0.01%
2022/06/15	20	47.74	23	47.57	47.35	-3	9,158	-0.03%
2022/06/14	9.1	47.43	2	47.50	48.40	7.1	9,169	0.08%
2022/06/13	7	48.84	10	48.67	48.10	-3	9,114	-0.03%
2022/06/10	31.5	50.12	28	50.45	50.60	3.5	9,056	0.04%
2022/06/09	22	50.52	24	50.54	50.50	-2	8,894	-0.02%
2022/06/08	4	48.94	6	48.92	48.70	-2	8,469	-0.02%
2022/06/07	16.2	49.20	20	48.73	48.80	-3.8	8,479	-0.04%
2022/06/06	24	50.34	30	50.41	50.00	-6	8,288	-0.07%
2022/06/02	60.1	51.14	59.1	51.14	50.60	1	8,129	0.01%
2022/06/01	74.1	50.07	56	50.44	50.00	18.1	7,600	0.24%
2022/05/31	67	48.10	61.2	49.05	50.30	5.8	6,714	0.09%
2022/05/30	6	45.59	8	44.83	45.80	-2	5,834	-0.03%
2022/05/27	1	43.50	0	0.00	43.65	1	5,739	0.02%
2022/05/26	2	43.60	2	43.00	43.00	0	5,817	0.00%
2022/05/25	2.1	42.91	3	43.20	43.20	-1	5,965	-0.02%
2022/05/24	0.2	43.23	0	0.00	42.45	0.2	6,230	0.00%
2022/05/23	5	43.93	5	43.60	43.55	0	6,396	0.00%
2022/05/20	9	43.86	10	44.05	44.05	-1	6,548	-0.02%
2022/05/19	10	43.30	0	0.00	43.55	10	6,553	0.15%
2022/05/18	2.1	43.59	2	43.70	43.50	0.1	6,682	0.00%
2022/05/17	3	42.95	0	0.00	43.10	3	6,691	0.04%
2022/05/16	1	41.90	2	41.98	41.90	-1	6,777	-0.01%
2022/05/13	6	42.16	5	42.45	41.95	1	6,828	0.01%
2022/05/12	2	40.40	2	41.05	39.65	0	6,808	0.00%
2022/05/11	2	40.80	0	0.00	40.85	2	6,905	0.03%
2022/05/10	3	40.28	0	0.00	41.50	3	7,104	0.04%
2022/05/09	3	40.93	31	40.86	40.75	-28	7,344	-0.38%
2022/05/06	0	0.00	1	41.90	42.25	-1	7,460	-0.01%
2022/05/05	0	0.00	1	43.20	42.65	-1	7,665	-0.01%
2022/05/03	2	41.98	2	41.70	41.95	0	8,044	0.00%
2022/04/28	2	41.63	1	42.15	42.20	1	8,432	0.01%
2022/04/27	35	41.70	6	41.03	41.85	29	8,699	0.33%
2022/04/26	0	0.00	1	42.40	42.25	-1	8,838	-0.01%
2022/04/25	2	42.10	6.2	41.91	42.10	-4.2	9,042	-0.05%
2022/04/22	7.2	44.36	6	43.90	43.55	1.2	9,409	0.01%
2022/04/20	1	46.00	1	46.60	46.35	0	9,805	0.00%
2022/04/18	0	0.00	0.3	45.85	45.30	-0.3	10,580	0.00%
2022/04/15	4	46.04	3	45.80	45.50	1	10,885	0.01%
2022/04/14	0	0.00	1	46.80	47.00	-1	11,347	-0.01%
2022/04/13	2	46.40	11	46.59	47.05	-9	11,752	-0.08%
2022/04/12	1	46.15	5	45.75	45.75	-4	12,277	-0.03%
2022/04/11	9.5	46.28	5	45.75	45.75	4.5	13,037	0.03%
2022/04/08	4	48.44	0	0.00	48.00	4	13,488	0.03%
2022/04/07	11	49.96	9	49.60	48.15	2	14,407	0.01%
2022/04/06	5	49.64	4	49.89	49.65	1	15,531	0.01%
2022/04/01	6	50.63	4	50.48	50.40	2	16,793	0.01%
2022/03/31	5	51.46	11	51.50	51.30	-6	19,660	-0.03%
2022/03/30	8	52.85	7	52.19	52.00	1	20,665	0.00%
2022/03/29	1	53.00	11	52.95	53.00	-10	21,925	-0.05%
2022/03/28	9	51.54	5	51.66	51.90	4	22,116	0.02%
2022/03/25	1	51.90	7	51.91	52.40	-6	22,363	-0.03%
2022/03/24	9.5	51.33	7	51.07	51.10	2.5	22,424	0.01%
2022/03/23	8.1	52.90	10.1	52.23	52.40	-2	22,703	-0.01%
2022/03/22	5	50.70	1	50.80	51.10	4	22,945	0.02%
2022/03/21	3	51.10	2	51.60	51.10	1	24,027	0.00%
2022/03/18	5	50.13	10.1	50.71	51.60	-5.1	25,459	-0.02%
2022/03/17	6.1	50.27	5	50.24	50.50	1.1	26,729	0.00%
2022/03/16	1	48.10	2	48.63	48.35	-1	26,812	0.00%
2022/03/15	9	48.68	7	48.39	47.80	2	27,012	0.01%
2022/03/14	2	50.05	4	50.18	50.00	-2	27,261	-0.01%
2022/03/11	5	49.42	3	49.43	49.60	2	27,802	0.01%
2022/03/10	3	50.43	7.3	50.52	50.50	-4.3	28,360	-0.02%
2022/03/09	1	49.20	0	0.00	49.60	1	28,893	0.00%
2022/03/08	4	49.40	7	50.97	49.10	-3	30,203	-0.01%
2022/03/07	13	50.31	4	50.33	50.40	9	30,733	0.03%
2022/03/04	2	52.55	2	52.65	52.40	0	31,520	0.00%
2022/03/03	5	53.80	0	0.00	53.80	5	32,830	0.02%
2022/03/02	2	53.00	2	53.35	53.70	0	33,938	0.00%
2022/03/01	1	52.90	1	53.60	53.40	0	35,137	0.00%
2022/02/25	3	52.77	5	52.62	52.30	-2	37,255	-0.01%
2022/02/24	16.5	53.93	14	53.02	52.60	2.5	40,766	0.01%
2022/02/23	1	56.20	6.1	56.42	56.60	-5.1	42,878	-0.01%
2022/02/22	9	55.12	10	54.74	54.80	-1	43,918	0.00%
2022/02/21	1	56.40	11	56.38	56.40	-10	45,811	-0.02%
2022/02/18	10	56.71	10	56.84	57.20	0	46,154	0.00%
2022/02/17	4	57.55	5	57.74	57.50	-1	46,513	0.00%
2022/02/16	2	58.35	2	58.00	58.00	0	47,318	0.00%
2022/02/15	4	58.30	1	57.30	57.30	3	47,641	0.01%
2022/02/14	0.2	57.50	0	0.00	57.20	0.2	47,884	0.00%
2022/02/11	9	60.46	11	59.89	60.50	-2	48,076	0.00%
2022/02/10	4	60.13	32.2	60.57	59.80	-28.2	48,477	-0.06%
2022/02/09	60	60.77	25	59.95	60.80	35	48,567	0.07%
2022/02/08	2	59.40	2	59.40	59.70	0	48,745	0.00%
2022/02/07	5	58.30	9	57.89	60.00	-4	49,269	-0.01%
2022/01/26	3	58.10	16.2	58.72	58.40	-13.2	49,721	-0.03%
2022/01/25	11	59.99	12	59.50	58.70	-1	50,911	0.00%
2022/01/24	6	60.22	8	60.05	61.00	-2	51,498	0.00%
2022/01/21	26	60.59	41	60.06	59.80	-15	52,429	-0.03%
2022/01/20	33	61.95	15	61.64	62.00	18	53,055	0.03%
2022/01/19	7	61.19	6	61.62	61.00	1	53,683	0.00%
2022/01/18	21	61.92	15	61.85	61.60	6	54,666	0.01%
2022/01/17	39	63.99	25	63.25	63.20	14	55,207	0.03%
2022/01/14	11	61.11	5	61.78	61.40	6	55,154	0.01%
2022/01/13	11	62.87	14.3	62.17	61.60	-3.2	55,372	-0.01%
2022/01/12	14.2	63.41	13	62.85	62.80	1.1	55,322	0.00%
2022/01/11	13.2	63.57	12	62.70	63.40	1.2	55,071	0.00%
2022/01/10	37	66.26	33.3	65.88	66.50	3.7	54,632	0.01%
2022/01/07	20.9	67.17	21	66.20	65.50	-0.1	54,392	0.00%
2022/01/06	14.1	68.58	8	68.44	69.00	6.1	53,960	0.01%
2022/01/05	38.4	68.92	35.2	69.18	68.50	3.2	53,581	0.01%
2022/01/04	40	71.52	30	72.37	70.30	10	53,064	0.02%
2022/01/03	53.6	71.02	48	71.49	70.50	5.6	52,246	0.01%
2021/12/30	34.1	71.64	21	71.58	71.10	13.1	51,688	0.03%
2021/12/29	60.6	76.87	53	76.21	74.60	7.6	50,773	0.01%
2021/12/28	39	78.40	46.8	78.41	78.80	-7.8	49,592	-0.02%
2021/12/27	194.4	77.27	186.1	77.18	79.40	8.3	48,366	0.02%	大買/大賣/
2021/12/24	63	71.56	58.2	72.27	73.20	4.8	45,544	0.01%
2021/12/23	29	66.19	74	66.33	66.60	-45	44,612	-0.10%
2021/12/22	9.2	61.07	19.2	61.87	60.60	-10	43,443	-0.02%
2021/12/21	12	60.50	11	60.63	60.70	1	43,194	0.00%
2021/12/20	16	60.23	14	60.40	59.50	2	43,139	0.00%
2021/12/17	21	60.37	15	60.73	59.90	6	43,014	0.01%
2021/12/16	28	61.05	27	61.06	60.80	1	42,667	0.00%
2021/12/15	67.1	60.66	70.1	60.72	60.20	-3	42,222	-0.01%
2021/12/14	60.4	61.17	65.4	61.45	58.80	-5	41,165	-0.01%
2021/12/13	108	61.48	129.5	62.02	65.10	-21.5	39,739	-0.05%	大買/大賣/
2021/12/10	11	58.62	12.3	58.03	59.20	-1.3	38,546	0.00%
2021/12/09	23.3	58.34	5	58.28	58.40	18.3	38,445	0.05%
2021/12/08	21	58.11	11	57.90	57.80	10	38,359	0.03%
2021/12/07	28	59.19	17	58.69	57.30	11	38,225	0.03%
2021/12/06	24	60.04	35.3	60.15	60.10	-11.3	38,178	-0.03%
2021/12/03	25	59.61	71	59.60	58.80	-46	38,406	-0.12%
2021/12/02	62	60.58	49	59.76	58.90	13	38,061	0.03%
2021/12/01	32.2	59.25	62	59.04	59.30	-29.8	37,228	-0.08%
2021/11/30	49	59.14	39	58.65	58.40	10	36,781	0.03%
2021/11/29	81	57.68	70.2	58.09	58.10	10.8	36,132	0.03%
2021/11/26	118.4	57.01	81	57.06	56.20	37.4	35,381	0.11%	大買/
2021/11/25	58.1	61.46	50.1	60.88	59.80	8	34,391	0.02%
2021/11/24	102.1	60.02	72.2	59.85	59.90	29.9	33,367	0.09%	大買/
2021/11/23	331.3	62.17	386.2	60.89	58.00	-54.8	31,285	-0.18%	大買/大賣/
2021/11/22	185.2	58.77	188.9	58.53	60.20	-3.7	27,831	-0.01%	大買/大賣/
2021/11/19	63	52.92	56	54.33	55.90	7	25,730	0.03%
2021/11/18	87.6	51.62	85.8	51.86	50.90	1.8	24,571	0.01%
2021/11/17	8	46.74	14	48.95	48.95	-6	22,569	-0.03%
2021/11/16	22.1	43.96	26	44.24	44.50	-3.9	22,202	-0.02%
2021/11/15	56.5	45.15	18	44.95	45.00	38.5	21,760	0.18%
2021/11/12	15.2	43.06	24.9	42.91	42.50	-9.7	20,994	-0.05%
2021/11/11	25.1	43.12	19	42.67	41.90	6.1	20,704	0.03%
2021/11/10	7.1	42.27	48	42.47	42.30	-40.9	20,562	-0.20%
2021/11/09	50	43.73	8	43.68	43.05	42	20,345	0.21%
2021/11/08	7.1	43.70	12.2	43.21	43.30	-5.1	19,935	-0.03%
2021/11/05	49	43.39	61	43.40	44.25	-12	19,840	-0.06%
2021/11/04	50.2	45.12	34.6	44.85	44.05	15.6	19,551	0.08%
2021/11/03	32	44.50	51.3	44.55	44.05	-19.3	19,115	-0.10%
2021/11/02	85.1	48.30	55	46.78	46.00	30.1	18,691	0.16%
2021/11/01	30	45.12	60.2	46.42	47.15	-30.2	17,461	-0.17%
2021/10/29	82.7	43.78	57.9	42.83	42.90	24.8	17,005	0.15%
2021/10/28	45.9	41.72	71.6	42.30	43.30	-25.8	16,930	-0.15%
2021/10/27	61.2	40.42	33	40.55	41.50	28.2	16,440	0.17%
2021/10/26	36.1	39.40	55	39.63	39.35	-18.9	15,907	-0.12%
2021/10/25	26.3	36.40	28.7	37.00	37.20	-2.4	15,100	-0.02%
2021/10/22	14.1	34.39	11.5	34.93	35.00	2.6	14,817	0.02%
2021/10/21	26.1	34.25	14	34.16	34.35	12.1	15,629	0.08%
2021/10/20	3	32.80	2	32.75	33.15	1	16,319	0.01%
2021/10/19	1.1	31.92	7	32.19	32.10	-5.9	17,313	-0.03%
2021/10/18	1.1	31.59	0	0.00	31.60	1.1	17,486	0.01%
2021/10/13	1	29.80	0	0.00	29.75	1	18,245	0.01%
2021/10/12	2	30.78	0	0.00	30.50	2	18,708	0.01%
2021/10/07	2	31.53	2	31.90	31.75	0	19,261	0.00%
2021/10/06	2	30.75	0	0.00	30.85	2	19,944	0.01%
2021/10/05	0	0.00	1	30.30	31.20	-1	21,018	0.00%
2021/10/04	0	0.00	3	30.87	30.60	-3	21,183	-0.01%
2021/10/01	3	31.35	13	31.22	31.00	-10	21,362	-0.05%
2021/09/30	3.1	32.40	15	32.12	32.45	-11.9	21,454	-0.06%
2021/09/29	3.2	33.03	12	33.08	32.70	-8.8	21,726	-0.04%
2021/09/28	3.2	34.48	1	34.60	34.40	2.2	22,125	0.01%
2021/09/27	13.2	34.68	8	34.81	35.15	5.2	22,318	0.02%
2021/09/24	1	33.40	5	33.75	33.60	-4	22,235	-0.02%
2021/09/23	0.2	33.65	3	33.70	33.65	-2.8	22,170	-0.01%
2021/09/22	0.2	33.63	0	0.00	33.80	0.2	22,122	0.00%
2021/09/17	1.2	34.22	7	33.89	34.15	-5.8	22,064	-0.03%
2021/09/16	0.1	34.25	0	0.00	34.05	0.1	22,044	0.00%
2021/09/15	1	34.40	3	34.25	34.60	-2	22,044	-0.01%
2021/09/14	4.1	34.58	7	34.34	34.25	-3	22,006	-0.01%
2021/09/13	7	35.71	16.7	35.49	35.00	-9.7	21,963	-0.04%
2021/09/10	8.1	35.07	0	0.00	35.05	8.1	21,796	0.04%
2021/09/09	22.3	34.98	13	34.80	35.10	9.3	21,640	0.04%
2021/09/08	30	35.70	52	35.84	35.80	-22	21,064	-0.10%
2021/09/07	34	35.59	10	34.26	34.50	24	20,233	0.12%
2021/09/06	37	35.60	21	35.72	35.70	16	19,932	0.08%
2021/09/03	26	35.06	11	34.87	34.60	15	19,723	0.08%
2021/09/01	33	35.62	18	35.08	35.05	15	19,291	0.08%
2021/08/31	5	34.35	2	34.55	34.90	3	18,676	0.02%
2021/08/30	3	34.77	50	34.91	34.95	-47	18,520	-0.25%
2021/08/27	7	34.06	5	34.01	34.20	2	18,296	0.01%
2021/08/26	8	33.94	14	33.62	33.95	-6	18,220	-0.03%
2021/08/25	8	33.31	8	33.83	33.30	0	18,089	0.00%
2021/08/24	0	0.00	6	32.03	32.10	-6	17,832	-0.03%
2021/08/23	2	31.95	0	0.00	32.00	2	17,822	0.01%
2021/08/20	2	30.90	0	0.00	30.80	2	18,063	0.01%
2021/08/19	4	31.40	3	30.90	30.60	1	18,015	0.01%
2021/08/18	3	30.70	2	29.60	31.45	1	17,955	0.01%
2021/08/17	11	30.81	8	30.71	30.20	3	17,881	0.02%
2021/08/16	5	31.52	2	31.10	31.50	3	17,755	0.02%
2021/08/13	10	31.77	4	31.10	30.90	6	17,571	0.03%
2021/08/12	9	32.28	9	32.19	32.25	0	17,435	0.00%
2021/08/11	6	31.43	2	32.00	31.50	4	17,353	0.02%
2021/08/10	2	33.35	3	32.85	32.70	-1	17,194	-0.01%
2021/08/09	17	33.97	21	33.76	32.90	-4	17,162	-0.02%
2021/08/06	9	34.89	2	34.40	34.20	7	16,985	0.04%
2021/08/05	6	35.16	8	35.15	35.35	-2	16,826	-0.01%
2021/08/04	8	34.99	4	35.06	35.20	4	16,783	0.02%
2021/08/03	91	35.35	97.1	35.49	35.25	-6.1	16,579	-0.04%
2021/08/02	12	33.01	9	33.46	33.95	3	15,619	0.02%
2021/07/30	8	32.46	9	32.76	31.90	-1	15,409	-0.01%
2021/07/29	12	33.55	13	33.18	33.20	-1	15,081	-0.01%
2021/07/28	2	32.55	3	32.18	33.10	-1	14,744	-0.01%
2021/07/27	30	35.51	23.1	35.80	34.50	7	14,372	0.05%
2021/07/26	35	35.59	46	36.36	36.85	-11	13,250	-0.08%
2021/07/23	27.1	33.74	39	34.05	33.50	-12	12,168	-0.10%
2021/07/22	13	32.49	7	32.44	32.25	6	11,089	0.05%
2021/07/21	9	32.21	5	31.91	31.80	4	10,951	0.04%
2021/07/20	8	31.68	8	31.91	31.60	0	10,773	0.00%
2021/07/19	16	32.73	7	32.80	32.85	9	10,488	0.09%
2021/07/16	10	33.16	30	32.48	33.50	-20	10,219	-0.20%
2021/07/15	11	31.80	16	31.84	32.20	-5	9,787	-0.05%
2021/07/14	20	31.36	22	31.62	31.85	-2	9,616	-0.02%
2021/07/13	52	31.65	23	30.71	30.60	29	9,333	0.31%
2021/07/12	30	31.76	38.9	31.96	32.70	-8.9	8,683	-0.10%
2021/07/09	0	0.00	7	29.56	29.75	-7	7,700	-0.09%
2021/07/08	4	29.19	6	29.33	29.15	-2	7,673	-0.03%
2021/07/07	20	28.79	9	28.49	28.65	11	7,633	0.14%
2021/07/06	22.1	29.43	26	28.55	28.70	-3.9	7,628	-0.05%
2021/07/05	22	29.24	25	28.43	29.60	-3	8,143	-0.04%
2021/07/02	17	27.11	44	27.20	27.10	-27	8,141	-0.33%
2021/07/01	3	26.82	4	26.36	26.85	-1	8,055	-0.01%
2021/06/30	0	0.00	1	25.70	25.55	-1	8,003	-0.01%
2021/06/28	22	25.55	0	0.00	25.80	22	8,426	0.26%
2021/06/25	0	0.00	4	25.43	25.30	-4	8,628	-0.05%
2021/06/24	3	24.98	0	0.00	25.15	3	8,691	0.03%
2021/06/23	4	26.08	2	26.00	26.45	2	8,696	0.02%
2021/06/22	0	0.00	10	25.75	25.75	-10	9,034	-0.11%
2021/06/21	4	25.46	0	0.00	25.80	4	9,128	0.04%
2021/06/18	3	25.92	1	25.80	25.55	2	9,212	0.02%
2021/06/16	0	0.00	1	25.50	25.55	-1	9,866	-0.01%
2021/06/11	16	25.52	0	0.00	25.25	16	10,181	0.16%
2021/06/10	1	27.30	2	27.65	27.60	-1	9,897	-0.01%
2021/06/09	11	27.47	11	27.42	27.10	0	9,890	0.00%
2021/06/07	0.1	26.60	1	26.60	26.90	-0.9	10,093	-0.01%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	4	27.19	10	27.20	26.80	-6	10,107	-0.06%
2021/06/02	1	27.30	1	27.40	27.20	0	10,094	0.00%
2021/06/01	10	27.00	14	26.96	26.95	-4	10,036	-0.04%
2021/05/31	0	0.00	1	26.90	26.90	-1	10,033	-0.01%
2021/05/28	14	27.20	11	27.10	27.15	3	10,001	0.03%
2021/05/26	3	25.65	6	25.78	25.70	-3	9,824	-0.03%
2021/05/25	0	0.00	3	25.53	25.35	-3	9,895	-0.03%
2021/05/24	0	0.00	1	24.95	25.20	-1	10,065	-0.01%
2021/05/21	0	0.00	1	24.90	24.60	-1	10,132	-0.01%
2021/05/19	1	24.40	10	24.50	24.45	-9	10,338	-0.09%
2021/05/17	0	0.00	3	23.00	22.40	-3	10,595	-0.03%
2021/05/14	1	24.05	2	24.00	24.00	-1	10,546	-0.01%
2021/05/13	12	23.40	2	24.20	24.20	10	10,585	0.09%
2021/05/12	4	24.49	0	0.00	24.70	4	10,569	0.04%
2021/05/11	7	26.98	19	26.81	26.55	-12	10,587	-0.11%
2021/05/10	2	27.58	14	27.96	27.90	-12	10,513	-0.11%
2021/05/07	31	27.17	11	27.31	27.35	20	10,485	0.19%
2021/05/06	2	26.25	1	26.00	25.85	1	10,462	0.01%
2021/05/05	0	0.00	3	25.67	25.50	-3	10,442	-0.03%
2021/05/04	3.2	25.82	4	25.80	25.60	-0.9	10,514	-0.01%
2021/05/03	3	27.23	2	27.35	26.90	1	10,491	0.01%
2021/04/29	4	28.26	1	28.45	28.15	3	10,423	0.03%
2021/04/28	1	28.40	57	28.47	28.60	-56	10,438	-0.54%
2021/04/27	9	28.23	1	28.15	28.20	8	10,458	0.08%
2021/04/26	6	28.56	4	28.59	28.65	2	10,405	0.02%
2021/04/23	4	27.54	2	27.65	27.70	2	10,388	0.02%
2021/04/22	4	27.78	3	28.25	27.60	1	10,447	0.01%
2021/04/21	1	28.35	16	28.57	28.30	-15	10,542	-0.14%
2021/04/20	3	28.65	3	28.55	28.65	0	10,545	0.00%
2021/04/19	50	28.43	1	28.40	28.50	49	10,572	0.46%
2021/04/16	0	0.00	28	28.19	28.25	-28	10,665	-0.26%
2021/04/15	1	27.85	0	0.00	27.70	1	10,711	0.01%
2021/04/14	1	28.45	9	28.35	27.90	-8	10,749	-0.07%
2021/04/13	16	29.49	20.1	29.91	28.70	-4.1	10,927	-0.04%
2021/04/12	42	29.89	4	29.96	29.75	38	11,308	0.34%
2021/04/09	55	30.68	34	30.22	29.60	21	11,947	0.18%
2021/04/08	13	29.82	31	29.84	30.90	-18	12,027	-0.15%
2021/04/07	2	27.75	4	28.05	28.10	-2	11,542	-0.02%
2021/04/06	3	27.35	2	27.30	27.35	1	11,432	0.01%
2021/04/01	0	0.00	3	26.97	27.05	-3	11,418	-0.03%
2021/03/31	17	26.93	0	0.00	26.70	17	11,300	0.15%
2021/03/30	0	0.00	9	27.64	27.95	-9	11,016	-0.08%
2021/03/29	3	27.28	1	27.35	27.30	2	10,850	0.02%
2021/03/26	0	0.00	3	27.25	27.25	-3	10,830	-0.03%
2021/03/25	19	27.64	11	27.89	27.20	8	10,817	0.07%
2021/03/24	4	27.23	26	27.32	27.45	-22	10,479	-0.21%
2021/03/23	6	26.70	13	26.58	26.85	-7	10,356	-0.07%
2021/03/22	18	27.29	15	26.87	26.75	3	10,288	0.03%
2021/03/19	19	27.13	18	27.07	27.20	1	10,123	0.01%
2021/03/18	8	26.64	18	26.53	26.50	-10	9,739	-0.10%
2021/03/17	5.1	26.19	7	25.91	26.10	-1.9	9,588	-0.02%
2021/03/16	3	25.70	0	0.00	25.70	3	9,729	0.03%
2021/03/15	1	26.00	0	0.00	25.90	1	9,881	0.01%
2021/03/12	4	25.75	2	26.00	25.50	2	9,969	0.02%
2021/03/11	0	0.00	19	25.46	25.70	-19	9,966	-0.19%
2021/03/09	1	24.20	1	24.40	24.55	0	10,186	0.00%
2021/03/08	3	24.35	10	24.75	24.35	-7	10,719	-0.07%
2021/03/05	10	24.70	0	0.00	24.65	10	11,068	0.09%
2021/03/04	2	24.83	12	24.98	24.95	-10	11,414	-0.09%
2021/03/03	2	24.95	33	24.83	24.95	-31	11,482	-0.27%
2021/03/02	7	24.98	1	24.75	24.60	6	11,645	0.05%
2021/02/26	10	25.30	0	0.00	25.30	10	11,756	0.09%
2021/02/25	2	25.23	1	25.25	25.25	1	11,837	0.01%
2021/02/24	36	25.99	2	25.48	25.40	34	11,988	0.28%
2021/02/23	2	25.90	17	26.11	26.35	-15	11,981	-0.13%
2021/02/22	2	25.85	3	25.97	26.15	-1	12,074	-0.01%
2021/02/19	12	25.61	17	25.70	25.70	-5	12,055	-0.04%
2021/02/18	7	26.29	2	26.88	26.25	5	12,131	0.04%
2021/02/17	0	0.00	4	26.14	26.05	-4	12,121	-0.03%
2021/02/05	3	25.78	35	25.70	25.60	-32	12,578	-0.25%
2021/02/04	0	0.00	2	25.95	25.95	-2	12,680	-0.02%
2021/02/03	3	25.75	3	25.70	25.45	0	12,924	0.00%
2021/02/02	5	25.55	8	25.78	25.45	-3	13,386	-0.02%
2021/02/01	5	25.15	5	24.50	24.85	0	14,406	0.00%
2021/01/29	6	24.95	15	25.14	25.15	-9	14,806	-0.06%
2021/01/28	1	25.25	6	25.37	25.15	-5	14,904	-0.03%
2021/01/27	0	0.00	8	24.85	24.85	-8	15,139	-0.05%
2021/01/26	0	0.00	6	25.39	24.80	-6	15,196	-0.04%
2021/01/25	1	23.80	6	24.87	24.85	-5	15,185	-0.03%
2021/01/22	7	23.42	1	24.00	23.95	6	15,139	0.04%
2021/01/21	8	23.41	7	23.56	23.35	1	15,182	0.01%
2021/01/20	13	23.47	0	0.00	23.05	13	15,175	0.09%
2021/01/19	4	24.14	4	24.30	23.80	0	15,085	0.00%
2021/01/18	1	23.70	0	0.00	23.75	1	15,108	0.01%
2021/01/15	4	24.16	0	0.00	24.05	4	15,123	0.03%
2021/01/14	0	0.00	25	24.43	24.80	-25	15,096	-0.17%
2021/01/13	16	24.65	11	24.91	24.70	5	15,049	0.03%
2021/01/12	11	25.02	11	24.75	24.75	0	15,234	0.00%
2021/01/11	11	24.60	10	25.01	25.20	1	15,393	0.01%
2021/01/08	4	23.93	1	23.90	23.90	3	15,538	0.02%
2021/01/07	12	24.36	141	24.39	24.30	-129	15,576	-0.83%	大賣/鉅額交易
2021/01/06	160	25.43	63.7	25.19	24.45	96.3	15,510	0.62%	大買/
2021/01/05	31	26.21	43	25.90	25.75	-12	15,273	-0.08%
2021/01/04	92	28.10	32	28.14	27.80	60	14,962	0.40%
2020/12/31	66	27.41	69	27.35	27.50	-3	14,568	-0.02%
2020/12/30	1	26.20	6	26.00	26.10	-5	14,136	-0.04%
2020/12/29	6	25.93	12	26.16	25.90	-6	14,326	-0.04%
2020/12/28	11	25.78	16	25.85	26.10	-5	14,586	-0.03%
2020/12/25	1	25.30	5	25.55	25.40	-4	14,543	-0.03%
2020/12/24	0	0.00	2	25.65	25.45	-2	14,607	-0.01%
2020/12/23	0	0.00	1	25.45	25.45	-1	14,752	-0.01%
2020/12/22	16	25.28	1	25.40	24.65	15	15,000	0.10%
2020/12/21	3	24.97	0	0.00	25.20	3	15,175	0.02%
2020/12/18	11	25.40	12	25.41	25.25	-1	15,504	-0.01%
2020/12/17	2	25.63	2	25.88	25.75	0	15,653	0.00%
2020/12/16	20	25.70	1	25.90	25.70	19	15,755	0.12%
2020/12/15	2	25.40	0	0.00	25.30	2	15,938	0.01%
2020/12/14	2	25.48	0	0.00	25.45	2	16,493	0.01%
2020/12/11	8	25.50	4	25.99	25.35	4	17,086	0.02%
2020/12/10	11	26.79	10	26.30	26.20	1	17,026	0.01%
2020/12/09	44	26.71	8	26.75	26.80	36	16,917	0.21%
2020/12/08	12	26.18	13	26.25	26.30	-1	16,901	-0.01%
2020/12/04	4	25.84	0	0.00	25.65	4	17,178	0.02%
2020/12/03	15	25.99	10	25.95	25.90	5	17,163	0.03%
2020/12/02	31	26.18	11	26.04	25.90	20	17,221	0.12%
2020/12/01	31	26.49	3.7	26.92	27.40	27.3	16,952	0.16%
2020/11/30	4	26.73	11	26.65	26.45	-7	16,989	-0.04%
2020/11/27	1	25.70	0	0.00	26.00	1	16,838	0.01%
2020/11/26	2	25.90	5	26.10	25.95	-3	16,774	-0.02%
2020/11/25	10	25.95	38	25.92	25.90	-28	16,702	-0.17%
2020/11/24	12	25.53	3	25.65	25.45	9	16,736	0.05%
2020/11/23	26	26.10	31	26.12	25.90	-5	16,634	-0.03%
2020/11/20	15	25.82	25.9	25.87	25.90	-10.9	16,545	-0.07%
2020/11/19	17	25.69	5	25.87	25.60	12	16,404	0.07%
2020/11/18	4	25.60	23	25.52	25.55	-19	16,242	-0.12%
2020/11/17	5	25.69	4	25.66	25.50	1	16,190	0.01%
2020/11/16	6	25.28	2	25.55	25.40	4	16,241	0.02%
2020/11/13	36	25.81	12	25.98	25.40	24	16,136	0.15%
2020/11/12	10	25.46	0	0.00	25.55	10	15,588	0.06%
2020/11/11	17	25.54	66	25.63	25.80	-49	15,443	-0.32%
2020/11/10	25	25.31	42.3	25.46	25.65	-17.3	15,136	-0.11%
2020/11/09	70	25.37	27	25.16	25.45	43	14,738	0.29%
2020/11/06	24	24.41	21	24.26	24.05	3	13,787	0.02%
2020/11/05	3	23.98	2.2	23.77	23.80	0.8	13,374	0.01%
2020/11/04	4	23.85	26	23.83	24.15	-22	13,225	-0.17%
2020/11/03	5	23.00	0	0.00	23.00	5	12,940	0.04%
2020/11/02	4	22.54	1	22.70	22.60	3	12,862	0.02%
2020/10/30	2	22.80	2	22.55	22.50	0	12,787	0.00%
2020/10/29	10	22.88	0	0.00	23.05	10	12,790	0.08%
2020/10/28	1	23.70	0	0.00	23.50	1	12,706	0.01%
2020/10/27	2	23.75	1	23.80	23.70	1	12,616	0.01%
2020/10/26	0	0.00	5	23.90	23.80	-5	12,579	-0.04%
2020/10/23	18	23.76	19	23.82	23.90	-1	12,499	-0.01%
2020/10/22	25	23.83	20	23.68	23.70	5	12,426	0.04%
2020/10/21	11	24.14	21	24.14	23.95	-10	12,368	-0.08%
2020/10/20	26.8	24.16	42	24.14	24.25	-15.2	12,191	-0.12%
2020/10/19	8	23.84	0	0.00	23.70	8	11,909	0.07%
2020/10/16	23	23.66	18	23.74	23.75	5	11,684	0.04%
2020/10/15	20	23.19	18	23.26	23.25	2	11,341	0.02%
2020/10/14	29	23.36	17	23.42	23.15	12	11,182	0.11%
2020/10/13	21	23.27	10	23.25	23.25	11	11,078	0.10%
2020/10/12	34	23.45	16.5	23.26	23.15	17.5	10,932	0.16%
2020/10/08	49	24.36	23	24.20	24.10	26	10,798	0.24%
2020/10/07	7	24.81	20.7	24.77	24.90	-13.7	10,403	-0.13%
2020/10/06	10	24.00	16	24.18	24.30	-6	9,940	-0.06%
2020/10/05	1	23.70	33	23.94	23.85	-32	9,677	-0.33%
2020/09/30	0	0.00	35	23.10	23.15	-35	9,333	-0.37%
2020/09/29	7	22.96	12	22.96	22.90	-5	9,299	-0.05%
2020/09/28	1	22.60	3	22.75	22.80	-2	9,225	-0.02%
2020/09/25	25	22.24	2.4	22.90	22.10	22.6	9,048	0.25%
2020/09/24	15	23.55	4	23.46	23.35	11	8,732	0.13%
2020/09/23	45	23.42	69	23.80	23.90	-24	8,482	-0.28%
2020/09/22	42	22.52	1	22.60	23.05	41	8,076	0.51%
2020/09/21	32	23.13	31	22.96	22.95	1	7,808	0.01%
2020/09/18	10	23.84	0	0.00	23.70	10	7,652	0.13%
2020/09/17	12	24.41	14	24.89	24.45	-2	7,420	-0.03%
2020/09/16	19	24.08	24	24.38	24.90	-5	6,735	-0.07%
2020/09/15	0	0.00	5	23.50	23.50	-5	6,104	-0.08%
2020/09/11	6	23.28	12	24.07	23.25	-6	6,000	-0.10%
2020/09/10	2	24.03	19	24.32	23.90	-17	5,929	-0.29%
2020/09/09	10	24.05	13	24.20	24.60	-3	5,562	-0.05%
2020/09/07	7	23.89	21	23.79	23.80	-14	5,279	-0.27%
2020/09/04	39	23.24	40	23.53	23.80	-1	5,070	-0.02%
2020/09/03	19	23.36	13	23.06	23.90	6	4,904	0.12%
2020/09/02	6	22.31	5.6	21.89	22.00	0.5	4,534	0.01%
2020/08/31	1	21.30	1	21.75	21.35	0	4,373	0.00%
2020/08/28	21	22.00	35	21.90	21.85	-14	4,302	-0.33%
2020/08/27	0	0.00	1	20.90	21.00	-1	4,095	-0.02%
2020/08/26	8	21.38	17	21.13	21.05	-9	4,081	-0.22%
2020/08/25	0	0.00	4	21.00	21.00	-4	3,940	-0.10%
2020/08/21	0	0.00	1	20.40	20.70	-1	3,915	-0.03%
2020/08/20	57	20.75	2	19.75	20.00	55	3,870	1.42%
2020/08/19	12	20.77	0	0.00	20.55	12	3,703	0.32%
2020/08/18	2	20.65	1	20.65	20.45	1	3,733	0.03%
2020/08/17	0	0.00	6	20.75	20.75	-6	3,760	-0.16%
2020/08/14	0	0.00	1	20.65	20.70	-1	3,770	-0.03%
2020/08/13	10	20.65	2	21.00	20.45	8	3,770	0.21%
2020/08/12	5	21.33	0.9	21.20	21.35	4.2	3,641	0.11%
2020/08/10	0	0.00	2	20.80	20.55	-2	3,457	-0.06%
2020/08/06	0	0.00	10	20.28	20.20	-10	3,382	-0.30%
2020/08/04	1	19.90	29	20.31	20.45	-28	3,359	-0.83%
2020/07/30	2	19.25	2	19.60	19.55	0	3,353	0.00%
2020/07/29	10	18.90	0	0.00	18.90	10	3,339	0.30%
2020/07/28	3	18.72	0	0.00	18.75	3	3,335	0.09%
2020/07/27	16	19.16	0	0.00	18.90	16	3,315	0.48%
2020/07/22	0	0.00	2	19.90	20.15	-2	3,287	-0.06%
2020/07/20	2	19.50	0	0.00	19.50	2	3,290	0.06%
2020/07/15	13	20.29	18	19.83	20.00	-5	3,286	-0.15%
2020/07/14	2	19.95	0	0.00	20.05	2	3,130	0.06%
2020/07/13	18	20.95	10	20.30	20.30	8	3,099	0.26%
2020/07/10	1	20.50	0	0.00	20.70	1	3,026	0.03%
2020/07/07	0	0.00	3	20.68	20.75	-3	2,959	-0.10%
2020/07/06	0	0.00	5	20.90	20.95	-5	2,942	-0.17%
2020/07/03	4	20.69	0	0.00	20.65	4	2,938	0.14%
2020/06/30	0	0.00	1	20.45	20.50	-1	2,937	-0.03%
2020/06/19	6	20.18	3	20.30	19.80	3	2,896	0.10%
2020/06/18	3	19.92	0	0.00	20.25	3	2,864	0.10%
2020/06/17	7	19.71	2	19.78	20.00	5	2,800	0.18%
2020/06/15	0	0.00	1	21.15	20.95	-1	2,704	-0.04%
2020/06/12	1	20.70	0	0.00	20.95	1	2,705	0.04%
2020/06/11	1	21.70	0	0.00	21.20	1	2,710	0.04%
2020/06/10	4	22.00	15	21.83	21.70	-11	2,663	-0.41%
2020/06/09	1	21.10	0	0.00	21.00	1	2,574	0.04%
2020/06/08	7	21.74	0	0.00	21.55	7	2,575	0.27%
2020/06/05	7	22.23	1	22.40	22.10	6	2,517	0.24%
2020/06/04	0	0.00	1	21.80	21.85	-1	2,489	-0.04%
2020/06/03	3	21.80	0	0.00	21.60	3	2,464	0.12%
2020/05/28	1	20.95	0	0.00	21.35	1	2,354	0.04%
2020/05/27	1	21.20	0	0.00	21.05	1	2,351	0.04%
2020/05/26	2	21.70	0	0.00	21.40	2	2,379	0.08%
2020/05/25	7	22.01	1	21.70	22.10	6	2,320	0.26%
2020/05/19	0	0.00	6	20.70	20.70	-6	2,108	-0.28%
2020/05/18	6	20.85	1	20.65	20.55	5	2,107	0.24%
2020/05/15	2	21.08	0	0.00	20.60	2	2,104	0.10%
2020/05/13	1	21.50	0	0.00	21.70	1	2,062	0.05%
2020/05/12	0	0.00	1	22.05	21.95	-1	2,090	-0.05%
2020/05/11	1	22.00	0	0.00	22.45	1	2,102	0.05%
2020/05/06	0	0.00	9	22.05	21.95	-9	2,138	-0.42%
2020/04/23	0	0.00	1	21.10	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	1	20.20	20.20	-1	2,255	-0.04%
2020/04/21	1	19.70	0	0.00	19.65	1	2,260	0.04%
2020/04/14	0	0.00	1	20.30	20.35	-1	2,308	-0.04%
2020/04/13	0	0.00	5	19.50	19.70	-5	2,334	-0.21%
2020/04/09	3	19.10	0	0.00	19.35	3	2,378	0.13%
2020/04/08	2	19.00	0	0.00	19.45	2	2,387	0.08%
2020/04/01	0	0.00	1	17.95	18.15	-1	2,397	-0.04%
2020/03/26	0	0.00	1	17.70	17.95	-1	2,495	-0.04%
2020/03/24	0	0.00	1	16.50	16.65	-1	2,570	-0.04%
2020/03/20	1	15.00	1	15.05	15.45	0	2,736	0.00%
2020/03/19	2	14.35	22	14.05	14.05	-20	2,891	-0.69%
2020/03/18	1	15.95	0	0.00	15.55	1	2,878	0.03%
2020/03/17	2	16.20	0	0.00	16.05	2	2,928	0.07%
2020/03/16	1	17.55	0	0.00	16.85	1	2,923	0.03%
2020/03/13	12	17.11	35	17.14	17.55	-23	2,944	-0.78%
2020/03/12	8	19.63	1	19.40	19.00	7	2,900	0.24%
2020/03/09	6	21.93	0	0.00	21.30	6	2,924	0.21%
2020/03/06	0	0.00	1	22.90	22.90	-1	2,952	-0.03%
2020/03/03	2.6	22.67	0	0.00	22.65	2.6	3,020	0.09%
2020/02/25	0	0.00	12	23.08	23.15	-12	3,021	-0.40%
2020/02/24	6	23.35	0	0.00	23.15	6	3,028	0.20%
2020/02/19	1.2	23.83	0	0.00	23.80	1.2	3,057	0.04%
2020/02/17	1	23.75	0	0.00	23.85	1	3,186	0.03%
2020/02/10	0	0.00	3	22.73	22.75	-3	3,128	-0.10%
2020/02/07	0	0.00	1	22.55	22.55	-1	3,118	-0.03%
2020/02/06	1	23.00	10	23.00	22.90	-9	3,109	-0.29%
2020/02/04	0	0.00	2	22.25	22.45	-2	3,069	-0.07%
2020/02/03	2	20.90	0	0.00	21.45	2	3,090	0.06%
2020/01/31	2	22.45	0	0.00	22.30	2	3,243	0.06%
2020/01/30	12	22.65	0	0.00	22.65	12	3,218	0.37%
2020/01/20	1	25.20	0	0.00	25.15	1	3,198	0.03%
2020/01/15	0	0.00	4	25.00	24.90	-4	3,384	-0.12%
2020/01/10	0	0.00	40	24.60	24.45	-40	3,400	-1.18%
2020/01/09	0	0.00	50	24.50	24.25	-50	3,406	-1.47%
2020/01/08	1	24.30	1	24.20	24.10	0	3,403	0.00%
2020/01/07	7	24.84	70	24.46	24.70	-63	3,409	-1.85%
2020/01/06	12	24.95	0	0.00	24.95	12	3,376	0.36%
2020/01/03	24	25.60	0	0.00	25.35	24	3,384	0.71%
2020/01/02	1	25.95	0	0.00	25.95	1	3,372	0.03%
2019/12/31	50	25.68	0	0.00	25.75	50	3,367	1.48%
2019/12/30	40	25.71	0	0.00	25.70	40	3,381	1.18%
2019/12/27	21	26.09	0	0.00	26.00	21	3,370	0.62%
2019/12/26	20	26.28	1	26.50	26.40	19	3,348	0.57%
2019/12/24	2	26.15	0	0.00	25.90	2	3,364	0.06%
2019/12/20	0	0.00	200	26.85	26.70	-200	3,396	-5.89%	大賣/鉅額交易
2019/12/19	22	27.02	30	27.25	27.10	-8	3,418	-0.23%
2019/12/18	10	26.85	41	27.20	27.15	-31	3,484	-0.89%
2019/12/17	260	27.32	0	0.00	27.15	260	3,500	7.43%	大買/鉅額交易
2019/12/16	4	27.65	42	27.27	27.65	-38	3,427	-1.11%
2019/12/13	0	0.00	0.3	26.05	26.20	-0.3	3,315	-0.01%
2019/12/12	5.3	26.34	6	26.67	26.45	-0.7	3,450	-0.02%
2019/12/10	13	26.17	0	0.00	26.25	13	3,828	0.34%
2019/12/06	0	0.00	1	26.40	26.30	-1	4,241	-0.02%
2019/12/04	1.3	25.56	1	25.55	25.70	0.3	4,332	0.01%
2019/12/03	0	0.00	5	25.95	25.65	-5	4,391	-0.11%
2019/11/29	0	0.00	0.5	25.35	25.50	-0.5	4,356	-0.01%
2019/11/28	0	0.00	6	25.80	25.65	-6	4,393	-0.14%
2019/11/26	5	25.45	9	25.64	25.35	-4	4,458	-0.09%
2019/11/22	0	0.00	1	25.00	24.90	-1	4,501	-0.02%
2019/11/15	0	0.00	3	24.67	24.90	-3	4,498	-0.07%
2019/11/14	20	25.35	3	25.18	25.10	17	4,488	0.38%
2019/11/13	5	24.10	1	24.05	24.15	4	4,439	0.09%
2019/11/12	1.2	24.45	0	0.00	24.50	1.2	4,442	0.03%
2019/11/11	1	24.10	0	0.00	24.20	1	4,479	0.02%
2019/11/08	2.2	24.50	0	0.00	24.55	2.2	4,500	0.05%
2019/11/07	2	24.85	0	0.00	24.80	2	4,542	0.04%
2019/11/06	1	25.35	0	0.00	25.30	1	4,643	0.02%
2019/11/04	0	0.00	2.6	25.70	25.75	-2.6	4,676	-0.05%
2019/10/31	2	25.83	51	25.92	25.80	-49	5,057	-0.97%
2019/10/30	69	26.34	9	26.50	26.10	60	5,079	1.18%
2019/10/29	14	25.45	0	0.00	25.55	14	4,950	0.28%
2019/10/28	2	25.78	2	25.55	25.65	0	4,956	0.00%
2019/10/24	0.2	25.40	2	25.40	25.50	-1.9	4,996	-0.04%
2019/10/23	6	25.77	4	25.68	25.65	2	5,063	0.04%
2019/10/22	1	24.85	0	0.00	24.85	1	4,964	0.02%
2019/10/17	2	24.78	0	0.00	24.85	2	5,167	0.04%
2019/10/15	0	0.00	2	24.90	25.20	-2	5,367	-0.04%
2019/10/14	0	0.00	1	24.60	24.45	-1	5,389	-0.02%
2019/10/08	5	24.90	0	0.00	24.60	5	5,728	0.09%
2019/10/07	0.2	25.00	0	0.00	25.00	0.2	5,779	0.00%
2019/10/03	2	24.95	34	24.85	25.10	-32	5,845	-0.55%
2019/10/02	1	25.15	6	25.20	25.25	-5	5,864	-0.09%
2019/10/01	45	25.29	0	0.00	25.40	45	5,859	0.77%
2019/09/27	1	25.00	0	0.00	25.10	1	5,829	0.02%
2019/09/25	17	25.55	2.6	25.45	25.45	14.5	5,849	0.25%
2019/09/24	2	26.60	0	0.00	26.30	2	5,855	0.03%
2019/09/23	3.5	26.20	5	26.46	26.60	-1.6	5,813	-0.03%
2019/09/10	10	22.90	4	23.01	22.90	6	5,691	0.11%
2019/09/09	10	23.25	0	0.00	23.35	10	5,616	0.18%
2019/09/06	0	0.00	4	23.34	23.20	-4	5,552	-0.07%
2019/09/05	2	23.78	2	23.45	23.50	0	5,488	0.00%
2019/09/04	0	0.00	1	24.05	24.20	-1	5,345	-0.02%
2019/09/03	11	24.69	10	24.53	24.40	1	5,211	0.02%
2019/09/02	25	24.01	45	24.14	23.95	-20	4,909	-0.41%
2019/08/30	13	23.68	11	24.04	23.15	2	4,555	0.04%
2019/08/29	10	23.65	10	23.95	23.70	0	4,420	0.00%
2019/08/27	1	23.15	3	23.05	23.20	-2	4,238	-0.05%
2019/08/23	0	0.00	70	22.75	22.75	-70	4,147	-1.69%
2019/08/22	3	22.67	0	0.00	22.50	3	4,120	0.07%
2019/08/16	0	0.00	2	22.45	22.50	-2	4,026	-0.05%
2019/08/12	20	21.65	0	0.00	21.80	20	3,959	0.51%
2019/08/08	33	21.17	0	0.00	21.10	33	3,956	0.83%
2019/08/07	2	21.95	2	21.55	21.40	0	3,912	0.00%
2019/08/05	2	21.90	0	0.00	21.90	2	3,912	0.05%
2019/07/30	0	0.00	1	23.45	22.25	-1	3,983	-0.03%
2019/07/26	1	23.45	0	0.00	23.45	1	3,948	0.03%
2019/07/25	1	23.75	0	0.00	23.65	1	3,956	0.03%
2019/07/24	0	0.00	0	24.15	24.25	0	3,865	0.00%
2019/07/22	4	22.90	0	0.00	22.90	4	3,960	0.10%
2019/07/19	0	0.00	8	23.05	22.95	-8	4,039	-0.20%
2019/07/18	0	0.00	10	23.25	22.95	-10	4,600	-0.22%
2019/07/15	0	0.00	10	23.20	23.15	-10	4,791	-0.21%
2019/07/12	0	0.00	10	24.00	23.45	-10	4,794	-0.21%
2019/07/09	10	23.10	2	22.80	22.85	8	4,746	0.17%
2019/07/08	1	23.95	0	0.00	23.35	1	4,700	0.02%
2019/07/05	11	22.95	1	23.05	23.00	10	4,630	0.22%
2019/07/04	1	23.00	6.7	22.95	23.05	-5.7	4,676	-0.12%
2019/07/03	4	22.96	0	0.00	22.90	4	4,666	0.09%
2019/07/01	0	0.00	14	21.31	21.40	-14	4,704	-0.30%
2019/06/28	0	0.00	12	20.99	21.10	-12	4,706	-0.25%
2019/06/27	12	21.02	0	0.00	21.05	12	4,786	0.25%
2019/06/25	2	20.80	0	0.00	20.85	2	4,893	0.04%
2019/06/21	0	0.00	2	21.15	21.00	-2	5,019	-0.04%
2019/06/17	0	0.00	2	20.83	20.80	-2	5,879	-0.03%
2019/06/13	0	0.00	1	21.20	21.05	-1	7,389	-0.01%
2019/06/12	1	21.45	0	0.00	21.30	1	8,239	0.01%
2019/06/05	0	0.00	5	20.40	20.40	-5	8,808	-0.06%
2019/05/28	10	20.10	0	0.00	20.60	10	10,248	0.10%
2019/05/23	10	20.00	0	0.00	19.90	10	10,535	0.09%
2019/05/21	2	20.80	1	20.80	20.75	1	10,665	0.01%
2019/05/16	1	21.45	0	0.00	21.10	1	10,957	0.01%
2019/05/15	20	21.50	0	0.00	21.45	20	11,036	0.18%
2019/05/14	5	19.95	0	0.00	21.05	5	11,076	0.05%
2019/05/10	5	22.00	0	0.00	21.50	5	11,146	0.04%
2019/05/09	0	0.00	4	21.88	21.70	-4	11,106	-0.04%
2019/05/08	11	22.35	0	0.00	22.20	11	11,032	0.10%
2019/05/07	2	22.43	0	0.00	22.90	2	11,004	0.02%
2019/05/06	0	0.00	1	22.15	22.10	-1	10,964	-0.01%
2019/05/02	2	23.10	0	0.00	23.10	2	10,856	0.02%
2019/04/30	0	0.00	10	22.65	23.25	-10	10,844	-0.09%
2019/04/29	1	22.90	1	22.85	22.65	0	10,834	0.00%
2019/04/26	22	23.72	20	23.60	23.45	2	10,683	0.02%
2019/04/25	2	25.20	5	25.44	25.30	-3	10,454	-0.03%
2019/04/24	21	26.28	21	26.69	25.85	0	10,328	0.00%
2019/04/23	1	24.65	2.8	24.68	25.15	-1.8	9,749	-0.02%
2019/04/22	0	0.00	12	24.55	24.60	-12	9,625	-0.12%
2019/04/18	14	23.73	1	23.35	23.20	13	9,596	0.14%
2019/04/17	0	0.00	40	23.75	23.60	-40	9,701	-0.41%
2019/04/16	55	24.11	15	24.07	23.85	40	9,671	0.41%
2019/04/15	0	0.00	1	23.30	23.35	-1	9,544	-0.01%
2019/04/10	40	23.65	41	24.00	23.95	-1	9,526	-0.01%
2019/04/08	1	23.85	1	23.80	23.70	0	9,531	0.00%
2019/04/03	1	24.85	10	24.25	24.35	-9	9,454	-0.10%
2019/04/02	10	24.15	0	0.00	24.10	10	9,268	0.11%
2019/03/29	0	0.00	28	23.80	23.75	-28	9,083	-0.31%
2019/03/28	20	23.75	34	23.24	23.70	-14	9,061	-0.15%
2019/03/27	31	23.73	1	23.75	23.70	30	9,009	0.33%
2019/03/26	2	23.30	4	23.50	23.55	-2	9,030	-0.02%
2019/03/25	4	22.68	4	23.41	23.70	0	8,942	0.00%
2019/03/22	0	0.00	11.1	23.29	23.10	-11.1	8,807	-0.13%
2019/03/21	1	23.50	1	24.20	24.00	0	8,612	0.00%
2019/03/20	7	24.97	13	24.76	24.55	-6	8,364	-0.07%
2019/03/19	0.1	24.60	4	24.45	24.70	-3.9	8,141	-0.05%
2019/03/18	17	24.36	55	24.19	24.75	-38	7,746	-0.49%
2019/03/15	2	22.25	57	23.03	23.25	-55	6,665	-0.83%
2019/03/14	8	21.17	25	21.19	21.15	-17	5,864	-0.29%
2019/03/13	5	21.36	2	21.45	21.30	3	5,798	0.05%
2019/03/08	13	20.96	0	0.00	20.85	13	5,653	0.23%
2019/03/07	57	22.30	28	21.95	21.20	29	5,612	0.52%
2019/03/06	11	21.62	124	20.99	21.65	-113	4,922	-2.30%	大賣/鉅額交易
2019/03/05	110	20.55	10	20.70	20.75	100	4,628	2.16%	大買/
2019/03/04	10	20.10	14	20.15	20.15	-4	4,617	-0.09%
2019/02/26	2	20.00	0	0.00	20.30	2	4,604	0.04%
2019/02/25	5	20.50	0	0.00	20.30	5	4,583	0.11%
2019/02/22	6	20.75	0	0.00	20.70	6	4,533	0.13%
2019/02/21	2	20.35	12	20.48	20.65	-10	4,415	-0.23%
2019/02/19	9	20.37	0	0.00	20.40	9	4,310	0.21%
2019/02/18	10	19.58	3	19.53	19.85	7	4,147	0.17%
2019/02/15	0	0.00	2	19.20	19.10	-2	4,130	-0.05%
2019/02/14	3	19.37	5	19.55	19.30	-2	4,159	-0.05%
2019/02/12	0	0.00	4	19.13	19.15	-4	4,062	-0.10%
2019/02/11	10	18.60	34	18.59	18.75	-24	4,007	-0.60%
2019/01/30	0	0.00	2	18.35	18.30	-2	3,969	-0.05%
2019/01/25	3	18.45	0	0.00	18.35	3	4,066	0.07%
2019/01/24	5	18.47	1	18.35	18.30	4	4,161	0.10%
2019/01/22	0	0.00	5	18.60	18.20	-5	4,305	-0.12%
2019/01/17	0	0.00	7	18.00	18.00	-7	4,714	-0.15%
2019/01/16	0	0.00	1	18.25	18.25	-1	4,755	-0.02%
2019/01/11	3	18.43	16	18.38	18.30	-13	4,949	-0.26%
2019/01/10	125	18.87	120	18.35	18.35	5	4,959	0.10%	大買/大賣/
2019/01/09	0	0.00	6	18.47	18.85	-6	4,820	-0.12%
2019/01/08	0	0.00	0.4	17.70	17.85	-0.4	4,739	-0.01%
2019/01/07	0	0.00	1	17.95	17.85	-1	4,930	-0.02%
2019/01/03	2	17.95	5	18.03	17.80	-3	5,137	-0.06%
2018/12/28	1	18.40	3	18.40	18.15	-2	5,291	-0.04%
2018/12/27	10	18.15	10	18.00	18.00	0	5,234	0.00%
2018/12/26	4	17.45	20	17.75	17.70	-16	5,199	-0.31%
2018/12/25	0	0.00	1	17.30	17.10	-1	5,212	-0.02%
2018/12/24	0	0.00	1	17.55	17.60	-1	5,264	-0.02%
2018/12/22	5	17.50	6	17.45	17.45	-1	5,308	-0.02%
2018/12/21	11	17.42	0	0.00	17.60	11	5,425	0.20%
2018/12/20	0	0.00	10	17.70	17.70	-10	5,493	-0.18%
2018/12/19	7	18.47	0	0.00	18.25	7	5,627	0.12%
2018/12/18	1	18.00	0	0.00	18.10	1	5,672	0.02%
2018/12/14	0	0.00	1	18.40	18.15	-1	5,789	-0.02%
2018/12/13	6	18.62	1	18.60	18.45	5	5,866	0.09%
2018/12/12	1	18.55	0	0.00	18.95	1	5,877	0.02%
2018/12/11	5	17.65	5	17.80	17.65	0	5,783	0.00%
2018/12/10	0	0.00	5	17.45	17.50	-5	5,967	-0.08%
2018/12/07	0	0.00	4	17.90	17.90	-4	6,060	-0.07%
2018/12/06	44	17.71	0	0.00	17.60	44	6,141	0.72%
2018/12/05	10	18.48	0	0.00	18.45	10	6,429	0.16%
2018/12/04	12	19.52	10	19.50	19.05	2	6,520	0.03%
2018/12/03	12	19.33	10	19.45	19.30	2	6,460	0.03%
2018/11/30	0	0.00	5	18.65	18.65	-5	6,410	-0.08%
2018/11/29	0	0.00	16	18.11	18.05	-16	6,318	-0.25%
2018/11/28	0	0.00	12	17.85	17.85	-12	6,290	-0.19%
2018/11/27	3	17.55	0	0.00	17.60	3	6,276	0.05%
2018/11/23	0	0.00	4	17.05	16.95	-4	6,268	-0.06%
2018/11/22	0	0.00	5	17.80	17.25	-5	6,360	-0.08%
2018/11/20	5	17.15	5	17.25	17.05	0	6,458	0.00%
2018/11/19	0	0.00	4	17.15	17.30	-4	6,494	-0.06%
2018/11/16	4	17.00	2	17.00	16.95	2	6,486	0.03%
2018/11/15	12	16.75	0	0.00	16.85	12	6,457	0.19%
2018/11/14	0	0.00	5	17.05	17.00	-5	6,473	-0.08%
2018/11/13	2	16.40	0	0.00	16.70	2	6,541	0.03%
2018/11/09	0	0.00	15	16.65	16.90	-15	6,873	-0.22%
2018/11/08	0	0.00	2	17.05	16.65	-2	6,995	-0.03%
2018/11/07	5	16.75	0	0.00	16.75	5	7,063	0.07%
2018/11/06	2	16.55	0	0.00	16.30	2	7,272	0.03%
2018/11/02	11	16.79	13	16.76	16.35	-2	7,498	-0.03%
2018/11/01	10	15.80	0	0.00	16.40	10	7,540	0.13%
2018/10/30	6	14.89	0	0.00	14.95	6	7,590	0.08%
2018/10/29	11	14.98	0	0.00	15.35	11	7,595	0.14%
2018/10/26	0	0.00	7	15.64	15.60	-7	7,951	-0.09%
2018/10/25	1	14.40	0	0.00	14.40	1	7,877	0.01%
2018/10/24	5	15.45	0	0.00	15.60	5	7,892	0.06%
2018/10/19	15.2	16.24	10	16.45	16.35	5.2	8,881	0.06%
2018/10/16	0	0.00	1	16.60	16.55	-1	9,085	-0.01%
2018/10/15	3	16.77	1	16.85	16.35	2	9,239	0.02%
2018/10/12	25	16.43	0	0.00	16.90	25	9,365	0.27%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	8	18.83	0	0.00	19.00	8	9,615	0.08%
2018/10/04	0	0.00	59	22.35	22.20	-59	10,193	-0.58%
2018/10/02	2	22.50	0	0.00	22.35	2	10,690	0.02%
2018/10/01	20	22.93	21	22.86	23.00	-1	10,939	-0.01%
2018/09/28	7	23.04	7	22.85	22.80	0	11,295	0.00%
2018/09/27	0	0.00	35	22.48	22.65	-35	11,474	-0.31%
2018/09/26	5	22.44	7	22.74	22.40	-2	11,747	-0.02%
2018/09/25	1	22.10	41	22.35	22.40	-40	11,930	-0.34%
2018/09/21	1	21.20	0	0.00	21.35	1	12,137	0.01%
2018/09/20	30	21.19	2	21.10	21.00	28	12,721	0.22%
2018/09/19	1	21.70	11	21.77	21.70	-10	12,984	-0.08%
2018/09/18	0	0.00	10	21.50	21.25	-10	13,358	-0.07%
2018/09/14	0	0.00	10	21.30	21.05	-10	14,785	-0.07%
2018/09/13	0	0.00	1	20.85	20.55	-1	16,738	-0.01%
2018/09/12	7	20.61	0	0.00	20.40	7	17,880	0.04%
2018/09/11	7	20.87	59	21.00	21.25	-52	18,847	-0.28%
2018/09/10	4	20.63	1	20.45	20.85	3	19,986	0.02%
2018/09/07	22	21.95	50	22.39	21.90	-28	20,432	-0.14%
2018/09/06	50	23.12	2	23.25	22.95	48	20,458	0.23%
2018/09/05	2	23.00	0	0.00	22.95	2	20,773	0.01%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	5	22.53	4	22.30	22.25	1	21,380	0.00%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/29	7	23.11	7	22.91	22.85	0	22,219	0.00%
2018/08/28	0	0.00	66	23.11	22.70	-66	22,516	-0.29%
2018/08/27	32	22.38	2	22.50	22.50	30	22,837	0.13%
2018/08/24	21	22.43	1	22.30	22.45	20	23,645	0.08%
2018/08/23	12	22.18	1	22.25	22.05	11	24,241	0.05%
2018/08/22	21	22.05	28	22.12	22.05	-7	24,375	-0.03%
2018/08/21	25	22.06	0	0.00	22.20	25	24,402	0.10%
2018/08/20	24	22.08	15	22.88	22.00	9	24,419	0.04%
2018/08/17	25	22.49	3	22.28	22.25	22	24,401	0.09%
2018/08/16	22	22.12	42	22.49	22.35	-20	24,380	-0.08%
2018/08/15	1	21.80	5	22.15	21.75	-4	24,083	-0.02%
2018/08/14	14	22.40	3	22.52	22.55	11	23,947	0.05%
2018/08/13	8	22.55	5	22.81	22.40	3	23,859	0.01%
2018/08/10	13	24.93	1	24.70	24.50	12	23,631	0.05%
2018/08/09	2	24.73	1	24.80	24.50	1	23,490	0.00%
2018/08/08	5	25.31	8	25.12	25.10	-3	23,518	-0.01%
2018/08/07	6	25.59	4	25.75	25.20	2	23,422	0.01%
2018/08/06	18	26.28	11	26.52	26.30	7	23,274	0.03%
2018/08/03	5	26.08	3	26.10	26.10	2	23,219	0.01%
2018/08/02	38	26.42	45	26.60	26.00	-7	23,130	-0.03%
2018/08/01	8	26.32	0	0.00	26.40	8	22,657	0.04%
2018/07/31	4	26.29	1	26.50	26.50	3	22,500	0.01%
2018/07/30	32	26.53	0	0.00	26.15	32	22,424	0.14%
2018/07/27	120	26.46	209	26.63	26.85	-89	22,151	-0.40%	大買/大賣/
2018/07/26	110.2	25.53	1	25.30	25.45	109.2	21,477	0.51%	大買/鉅額交易
2018/07/25	1	25.15	3	25.02	24.95	-2	21,285	-0.01%
2018/07/24	2	24.78	2	25.03	25.00	0	21,245	0.00%
2018/07/23	5	24.80	13	24.51	24.60	-8	21,176	-0.04%
2018/07/20	8	25.82	6.1	25.83	25.85	1.9	20,869	0.01%
2018/07/19	7	26.87	6	27.00	27.10	1	20,670	0.00%
2018/07/18	14	27.11	92	26.52	26.50	-78	20,395	-0.38%
2018/07/17	13	26.85	2	27.55	26.65	11	20,214	0.05%
2018/07/16	76	27.49	2	27.85	27.50	74	20,095	0.37%
2018/07/13	23	27.78	37	27.66	27.40	-14	19,820	-0.07%
2018/07/12	30	27.11	2	27.30	26.85	28	19,498	0.14%
2018/07/11	34	27.08	77	27.49	27.00	-43	19,339	-0.22%
2018/07/10	32	26.92	80	26.94	27.00	-48	18,959	-0.25%
2018/07/09	141	27.32	64	27.14	27.20	77	18,764	0.41%	大買/
2018/07/06	63	26.67	15.8	26.31	26.30	47.2	18,472	0.26%
2018/07/05	49	27.30	30	26.95	25.90	19	18,151	0.10%
2018/07/04	7	27.63	7	28.09	27.60	0	17,948	0.00%
2018/07/03	43	28.72	36	28.83	27.70	7	17,621	0.04%
2018/07/02	27.2	28.88	23	29.12	28.45	4.2	17,320	0.02%
2018/06/29	3	30.05	8	28.81	29.40	-5	17,004	-0.03%
2018/06/28	20	29.41	21	28.97	28.75	-1	16,361	-0.01%
2018/06/27	28	30.59	8	30.61	29.80	20	16,090	0.12%
2018/06/26	17	29.65	233.8	29.67	29.80	-216.8	15,756	-1.38%	大賣/鉅額交易
2018/06/25	54	31.89	9	31.48	30.85	45	15,136	0.30%
2018/06/22	292	34.16	97.6	34.87	33.25	194.4	14,312	1.36%	大買/鉅額交易
2018/06/21	14	32.59	29.4	33.07	33.40	-15.4	12,210	-0.13%
2018/06/20	109	32.15	196.2	31.17	30.40	-87.2	11,036	-0.79%	大買/大賣/
2018/06/19	117	32.36	78	32.55	32.35	39	9,988	0.39%	大買/
2018/06/15	0	0.00	33.1	29.27	30.45	-33.1	8,619	-0.38%
2018/06/14	2	27.80	0	0.00	27.70	2	8,117	0.02%
2018/06/13	8	28.58	58	28.62	28.30	-50	8,003	-0.62%
2018/06/12	15	28.32	0	0.00	27.75	15	7,649	0.20%
2018/06/11	15	29.53	30	29.05	28.85	-15	7,406	-0.20%
2018/06/08	10	28.00	9	28.24	28.55	1	7,046	0.01%
2018/06/07	24	27.16	5	27.10	27.00	19	6,556	0.29%
2018/06/06	20	27.28	0	0.00	27.45	20	6,469	0.31%
2018/06/05	50	27.20	4.4	27.34	27.30	45.6	6,305	0.72%
2018/06/04	16	27.56	33	27.97	26.65	-17	6,121	-0.28%
2018/06/01	76	27.04	52	27.42	26.85	24	5,703	0.42%
2018/05/31	15	24.97	148	25.07	25.60	-133	4,897	-2.72%	大賣/鉅額交易
2018/05/30	1	23.70	0	0.00	23.30	1	4,319	0.02%
2018/05/29	30	23.30	0	0.00	23.05	30	4,252	0.71%
2018/05/28	0	0.00	45	23.07	23.10	-45	4,333	-1.04%
2018/05/25	0	0.00	1	22.95	22.90	-1	4,493	-0.02%
2018/05/24	10	22.50	41	22.46	22.55	-31	4,402	-0.70%
2018/05/23	20	22.08	0	0.00	22.05	20	4,397	0.45%
2018/05/22	19	22.10	4	22.10	22.05	15	4,458	0.34%
2018/05/21	12	22.23	0	0.00	22.25	12	4,496	0.27%
2018/05/18	10	22.25	0	0.00	22.00	10	4,516	0.22%
2018/05/17	40	22.41	0	0.00	22.25	40	4,561	0.88%
2018/05/16	6	22.68	0	0.00	22.75	6	4,561	0.13%
2018/05/15	0	0.00	40	22.20	22.35	-40	4,472	-0.89%
2018/05/14	0	0.00	0.1	22.20	22.35	-0.1	4,538	0.00%
2018/05/11	2	22.00	2	22.15	21.85	0	4,560	0.00%
2018/05/09	1	21.85	0	0.00	21.80	1	4,630	0.02%
2018/05/07	0	0.00	1	22.70	22.35	-1	4,667	-0.02%
2018/04/27	0	0.00	26	22.04	22.05	-26	4,875	-0.53%
2018/04/26	0	0.00	10	22.30	22.10	-10	4,977	-0.20%
2018/04/23	0	0.00	1	24.10	22.85	-1	5,385	-0.02%
2018/04/19	21	22.97	0	0.00	23.30	21	5,648	0.37%
2018/04/12	0	0.00	4	22.70	22.70	-4	5,714	-0.07%
2018/04/11	24	23.01	0	0.00	22.75	24	5,807	0.41%
2018/04/10	0	23.20	32	23.45	23.35	-32	5,975	-0.54%
2018/04/03	0	0.00	15	22.90	23.05	-15	5,902	-0.25%
2018/04/02	0	0.00	5	22.80	22.45	-5	5,921	-0.08%
2018/03/31	0	0.00	20	22.80	22.90	-20	5,933	-0.34%
2018/03/30	5	23.25	0	0.00	23.05	5	6,017	0.08%
2018/03/29	4	22.55	6	22.87	23.00	-2	5,981	-0.03%
2018/03/27	6	21.61	2	21.55	21.65	4	5,824	0.07%
2018/03/26	0	0.00	1	21.35	21.40	-1	5,804	-0.02%
2018/03/23	17	21.28	4	21.30	21.40	13	5,789	0.22%
2018/03/22	10	22.70	0	0.00	22.30	10	5,800	0.17%
2018/03/21	24	23.07	41	23.04	22.75	-17	5,777	-0.29%
2018/03/20	30	23.10	10	22.95	23.15	20	5,721	0.35%
2018/03/19	14.4	22.80	1	22.65	22.65	13.4	5,656	0.24%
2018/03/16	15	23.25	0	0.00	23.00	15	5,682	0.26%
2018/03/14	16	23.53	9	23.84	23.80	7	5,802	0.12%
2018/03/13	0	0.00	2	24.40	24.05	-2	5,946	-0.03%
2018/03/12	1	24.15	22	24.00	24.25	-21	6,021	-0.35%
2018/03/09	10	23.65	10	23.60	23.65	0	6,071	0.00%
2018/03/08	0	0.00	194	23.92	23.80	-194	6,163	-3.15%	大賣/鉅額交易
2018/03/07	1	24.00	0	0.00	23.45	1	6,081	0.02%
2018/03/06	0	0.00	3.1	23.78	23.85	-3.1	6,221	-0.05%
2018/03/05	3	23.35	0	0.00	22.90	3	6,385	0.05%
2018/03/02	0	0.00	5	24.00	23.85	-5	6,628	-0.08%
2018/03/01	1	24.15	1	23.55	24.30	0	6,814	0.00%
2018/02/27	1	23.30	6	23.99	23.30	-5	7,022	-0.07%
2018/02/26	0	0.00	15	23.40	23.25	-15	7,364	-0.20%
2018/02/22	5	23.00	0	0.00	23.05	5	8,718	0.06%
2018/02/21	0	0.00	11	22.50	22.45	-11	8,702	-0.13%
2018/02/12	1	21.90	0	0.00	21.55	1	8,672	0.01%
2018/02/08	0	0.00	1	21.75	22.15	-1	8,781	-0.01%
2018/02/07	0	0.00	1	22.00	21.50	-1	8,779	-0.01%
2018/02/06	13	21.55	0	0.00	21.20	13	8,748	0.15%
2018/02/01	10	23.15	10	23.30	23.10	0	8,940	0.00%
2018/01/31	18	22.69	7	22.67	22.70	11	9,026	0.12%
2018/01/29	0	0.00	1	22.85	22.85	-1	9,389	-0.01%
2018/01/26	1	23.15	2	23.40	23.20	-1	9,368	-0.01%
2018/01/25	1	23.20	0	0.00	23.20	1	9,366	0.01%
2018/01/24	10	23.20	13	23.22	23.20	-3	9,370	-0.03%
2018/01/23	5	23.32	3	23.42	23.10	2	9,438	0.02%
2018/01/22	63	23.57	33	23.83	23.25	30	9,375	0.32%
2018/01/19	51	23.46	3	23.45	23.50	48	9,315	0.52%
2018/01/18	44	23.75	13	23.82	23.55	31	9,269	0.33%
2018/01/17	48	23.39	21.8	23.37	23.30	26.2	9,004	0.29%
2018/01/16	102	23.53	22.8	23.57	23.30	79.2	8,980	0.88%	大買/
2018/01/15	10	22.70	11	22.92	23.25	-1	8,829	-0.01%
2018/01/12	14	22.37	13	22.60	22.20	1	8,657	0.01%
2018/01/05	10	22.55	1	22.85	22.45	9	8,670	0.10%
2018/01/04	1	22.20	1	22.95	23.10	0	8,692	0.00%
2018/01/03	10	21.75	10	21.80	21.70	0	8,776	0.00%