台亞 (2340)-元大-大雅券商分點個股進出

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
37.95
漲跌
▼0.25
漲幅
-0.65%
成交量
597張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/25	2	38.03	0	0.00	37.95	2	1,725	0.12%
2024/04/24	0	0.00	1	38.25	38.20	-1	1,723	-0.06%
2024/04/23	0	0.00	1	37.65	37.60	-1	1,748	-0.06%
2024/04/22	3	37.22	2	37.83	37.10	1	1,765	0.06%
2024/04/19	2	37.60	0	0.00	37.40	2	1,756	0.11%
2024/04/18	0	38.90	1	39.15	38.75	-1	1,728	-0.06%
2024/04/16	2	38.50	0	0.00	38.35	2	1,708	0.12%
2024/04/15	2	40.15	1	40.00	39.80	1	1,686	0.06%
2024/04/12	5	41.66	2	41.70	41.40	3	1,656	0.18%
2024/04/10	0	0.00	1	40.70	40.80	-1	1,560	-0.06%
2024/04/09	0	0.00	1	39.80	39.95	-1	1,564	-0.06%
2024/04/03	1	39.40	0	0.00	39.60	1	1,567	0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	3	40.20	40.30	-3	1,575	-0.19%
2024/03/28	0	0.00	2	39.90	39.30	-2	1,558	-0.13%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/26	2	39.68	1	40.55	39.40	1	1,555	0.06%
2024/03/25	1	40.40	0	0.00	40.75	1	1,544	0.06%
2024/03/22	1	39.95	1	40.10	40.10	0	1,558	0.00%
2024/03/21	0	0.00	1	39.55	39.80	-1	1,581	-0.06%
2024/03/19	1	39.15	0	0.00	39.10	1	1,607	0.06%
2024/03/15	1	39.10	6	39.20	39.00	-5	1,621	-0.31%
2024/03/13	1	40.60	1	40.30	40.05	0	1,577	0.00%
2024/03/11	42	41.39	0	0.00	41.00	42	1,562	2.69%
2024/03/08	3	41.82	2	41.65	41.60	1	1,574	0.06%
2024/03/07	6	41.01	3	41.60	41.00	3	1,568	0.19%
2024/03/06	11	42.25	3	42.23	42.10	8	1,551	0.52%
2024/03/05	19	43.08	10	43.50	43.50	9	1,578	0.57%
2024/03/04	0.2	41.00	4	40.80	40.80	-3.9	1,466	-0.26%
2024/02/29	5	41.39	5	41.56	42.00	0	1,466	0.00%
2024/02/26	2	42.60	8	42.58	42.80	-6	1,544	-0.39%
2024/02/23	0	0.00	2	42.80	42.50	-2	1,572	-0.13%
2024/02/22	6	43.39	0	0.00	43.10	6	1,584	0.38%
2024/02/19	0	0.00	8	44.98	44.50	-8	1,581	-0.51%
2024/02/16	1	44.50	0	0.00	44.50	1	1,585	0.06%
2024/02/15	0	0.00	1	42.95	43.10	-1	1,596	-0.06%
2024/02/01	0	0.00	1	43.45	43.10	-1	1,645	-0.06%
2024/01/26	4	44.11	0	0.00	43.95	4	1,681	0.24%
2024/01/25	0	0.00	1	44.80	44.30	-1	1,715	-0.06%
2024/01/24	0	0.00	3	45.22	44.95	-3	1,747	-0.17%
2024/01/17	7	44.45	2	43.80	44.00	5	1,943	0.26%
2024/01/16	0	0.00	250	44.92	44.75	-250	1,946	-12.84%	大賣/鉅額交易
2024/01/15	0	0.00	4	45.53	45.55	-4	1,969	-0.20%
2024/01/12	1	45.55	0	0.00	45.05	1	2,003	0.05%
2024/01/11	0	0.00	5	45.40	45.45	-5	2,013	-0.25%
2024/01/09	6	44.88	0	0.00	44.80	6	2,202	0.27%
2024/01/04	3	45.50	6	45.58	45.50	-3	2,361	-0.13%
2024/01/03	1	45.90	0	0.00	45.60	1	2,506	0.04%
2024/01/02	1	47.00	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	10	47.15	47.10	-10	2,622	-0.38%
2023/12/28	0.1	46.95	0	0.00	46.70	0.1	2,645	0.00%
2023/12/27	1	46.95	0	0.00	46.95	1	2,673	0.04%
2023/12/22	0	0.00	2	46.15	46.10	-2	2,737	-0.07%
2023/12/18	1	47.05	0	0.00	47.00	1	2,862	0.03%
2023/12/14	5	47.70	1	47.40	47.65	4	2,976	0.13%
2023/12/13	10	46.95	1	46.95	46.90	9	2,981	0.30%
2023/12/12	0	0.00	0	48.30	47.55	0	3,024	0.00%
2023/12/05	2	48.70	0	0.00	48.40	2	3,561	0.06%
2023/12/04	0	0.00	1	50.00	49.65	-1	3,588	-0.03%
2023/12/01	1	49.40	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	5	49.72	49.90	-5	3,894	-0.13%
2023/11/29	1	49.00	0	0.00	49.35	1	3,954	0.03%
2023/11/28	0	0.00	1	49.00	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	1	48.45	48.20	-1	4,118	-0.02%
2023/11/24	3	48.72	0	0.00	48.35	3	4,190	0.07%
2023/11/22	0	0.00	20	47.05	47.55	-20	4,312	-0.46%
2023/11/17	0	0.00	7	46.15	46.10	-7	4,337	-0.16%
2023/11/13	7	44.64	2	44.65	44.75	5	4,445	0.11%
2023/11/10	4	44.61	0	0.00	44.60	4	4,533	0.09%
2023/11/09	0	0.00	10	45.85	45.80	-10	4,575	-0.22%
2023/11/07	10	47.00	0	0.00	46.90	10	4,689	0.21%
2023/11/02	0	0.00	1	46.45	46.90	-1	4,919	-0.02%
2023/11/01	1	45.75	1	45.95	45.70	0	4,993	0.00%
2023/10/31	23	45.02	11	45.82	44.80	12	5,042	0.24%
2023/10/27	0	0.00	1	47.50	47.25	-1	5,187	-0.02%
2023/10/24	0	0.00	10	48.90	49.40	-10	5,755	-0.17%
2023/10/23	0	0.00	1	48.70	48.50	-1	6,152	-0.02%
2023/10/20	0	0.00	0	47.20	47.45	0	6,321	0.00%
2023/10/18	9	48.17	10	48.20	48.20	-1	6,550	-0.02%
2023/10/17	0	0.00	8	49.64	49.30	-8	6,596	-0.12%
2023/10/16	8	48.57	0	0.00	48.30	8	6,794	0.12%
2023/10/13	2	50.08	1	50.10	49.80	1	7,357	0.01%
2023/10/12	4	50.16	2	50.10	50.40	2	8,013	0.03%
2023/10/11	1	49.30	21	49.83	49.20	-20	8,379	-0.24%
2023/10/06	2	49.15	1	49.40	49.10	1	8,543	0.01%
2023/10/05	0	0.00	4	48.55	48.90	-4	8,766	-0.05%
2023/10/04	1	47.00	1	46.95	47.30	0	10,054	0.00%
2023/10/02	2	47.95	0.1	48.00	48.15	2	11,155	0.02%
2023/09/28	0	0.00	22	47.49	47.45	-22	12,046	-0.18%
2023/09/27	0	0.00	5	46.98	47.05	-5	12,237	-0.04%
2023/09/26	2	47.95	1	47.85	47.30	1	12,442	0.01%
2023/09/25	3	48.80	4	49.00	48.60	-1	12,575	-0.01%
2023/09/22	11	46.96	2	46.80	47.80	9	12,658	0.07%
2023/09/21	5	47.42	1	47.05	47.15	4	12,811	0.03%
2023/09/20	2	47.70	9	47.69	47.30	-7	13,091	-0.05%
2023/09/19	0	0.00	3	49.38	48.30	-3	13,853	-0.02%
2023/09/18	13	50.11	1	50.20	50.00	12	14,751	0.08%
2023/09/15	12	50.68	6	50.65	50.40	6	15,108	0.04%
2023/09/14	12	50.29	27	50.88	51.40	-15	15,231	-0.10%
2023/09/13	16	51.21	17	50.53	49.60	-1	15,111	-0.01%
2023/09/12	20	49.53	20	49.80	50.00	0	14,922	0.00%
2023/09/11	12	49.60	10	49.67	48.90	2	14,856	0.01%
2023/09/08	27	49.17	20.1	49.50	49.10	7	14,827	0.05%
2023/09/07	15	50.39	20	49.76	49.45	-5	14,814	-0.03%
2023/09/06	29	51.25	14	51.51	50.50	15	14,803	0.10%
2023/09/05	34	50.63	44	50.59	51.00	-10	14,632	-0.07%
2023/09/04	24	48.44	22.3	48.18	48.10	1.7	14,442	0.01%
2023/09/01	23.3	50.59	13	50.79	50.20	10.3	14,339	0.07%
2023/08/31	0	48.70	1	48.70	49.05	-1	14,215	-0.01%
2023/08/30	13	49.54	9	49.29	49.20	4	14,254	0.03%
2023/08/29	14	49.38	9	49.33	49.60	5	14,161	0.04%
2023/08/28	4	46.75	9	46.63	46.80	-5	13,961	-0.04%
2023/08/25	0	0.00	1.1	48.49	48.05	-1.1	13,914	-0.01%
2023/08/24	5	49.09	5	49.05	48.25	0	13,895	0.00%
2023/08/23	1	47.90	27	48.50	48.40	-26	13,859	-0.19%
2023/08/22	0	0.00	3	48.55	47.60	-3	13,827	-0.02%
2023/08/18	3	49.00	0	0.00	48.10	3	13,768	0.02%
2023/08/17	1	49.40	2	48.65	49.35	-1	13,716	-0.01%
2023/08/16	9	48.32	7	48.56	48.65	2	13,666	0.01%
2023/08/15	2	49.20	1	49.35	49.50	1	13,569	0.01%
2023/08/14	2	47.40	7	47.33	47.60	-5	13,488	-0.04%
2023/08/11	1	48.80	12	49.20	48.70	-11	13,417	-0.08%
2023/08/10	14	49.79	1	49.15	49.10	13	13,362	0.10%
2023/08/09	4	50.73	6.1	50.90	51.30	-2.1	13,247	-0.02%
2023/08/08	6.1	50.45	6	50.80	51.20	0.1	13,188	0.00%
2023/08/07	1	49.85	5	50.90	50.60	-4	13,114	-0.03%
2023/08/04	14	50.69	18	50.93	51.30	-4	13,008	-0.03%
2023/08/02	26	53.82	41	52.73	52.00	-15	12,926	-0.12%
2023/08/01	3	53.97	2	53.20	53.20	1	12,783	0.01%
2023/07/31	24	53.77	42	53.99	53.90	-18	12,688	-0.14%
2023/07/28	8	52.88	5	53.18	53.20	3	12,507	0.02%
2023/07/27	36	53.69	22	53.65	53.00	14	12,373	0.11%
2023/07/26	47.1	55.32	50.3	55.57	54.70	-3.2	12,012	-0.03%
2023/07/25	13	54.70	12.1	54.67	54.20	0.9	11,587	0.01%
2023/07/24	9	54.07	5	53.42	53.50	4	11,384	0.04%
2023/07/21	12	53.09	11	52.97	53.10	1	11,262	0.01%
2023/07/20	11.1	53.12	9	53.50	53.50	2.1	11,164	0.02%
2023/07/19	14	53.25	14	54.78	53.20	0	11,038	0.00%
2023/07/18	62	56.03	32.3	54.52	53.30	29.7	10,768	0.28%
2023/07/17	30.3	56.54	45	56.35	57.30	-14.7	10,186	-0.14%
2023/07/14	33	53.56	33	53.77	53.70	0	9,505	0.00%
2023/07/13	39	52.09	44	52.28	51.00	-5	9,074	-0.06%
2023/07/12	12	51.21	55	51.19	50.60	-43	8,779	-0.49%
2023/07/11	374.1	52.32	117	52.50	51.50	257.1	8,502	3.02%	大買/大賣/鉅額交易
2023/07/10	29	49.63	28	51.57	52.10	1	7,151	0.01%
2023/07/07	74	48.45	53	48.07	47.45	21	6,714	0.31%
2023/07/06	71	49.09	93.5	49.13	50.00	-22.5	6,010	-0.37%
2023/07/05	16	46.25	6	46.16	45.50	10	5,113	0.20%
2023/07/04	11	45.44	9	45.14	45.40	2	4,913	0.04%
2023/07/03	15.2	44.46	12	44.38	44.45	3.2	4,714	0.07%
2023/06/30	14	44.24	9	44.41	44.25	5	4,562	0.11%
2023/06/29	17	43.72	8	43.60	43.35	9	4,455	0.20%
2023/06/28	93	45.45	77	44.55	43.65	16	4,366	0.37%
2023/06/27	38	46.55	37	46.41	44.80	1	4,307	0.02%
2023/06/26	124	46.58	133.5	47.92	48.70	-9.5	3,701	-0.26%	大買/大賣/
2023/06/21	17	42.82	21	43.34	44.30	-4	2,798	-0.14%
2023/06/20	6	39.62	13	39.71	40.30	-7	2,432	-0.29%
2023/06/19	5.5	38.92	7.5	38.24	38.80	-2	2,247	-0.09%
2023/06/16	3	37.35	3	37.43	37.45	0	2,185	0.00%
2023/06/15	1	37.90	5	37.85	37.85	-4	2,158	-0.19%
2023/06/14	4	38.15	3	38.43	38.30	1	2,150	0.05%
2023/06/13	1	37.75	0	0.00	37.75	1	2,123	0.05%
2023/06/12	4	38.13	3	38.08	38.25	1	2,097	0.05%
2023/06/09	4	37.15	4	37.25	37.50	0	2,049	0.00%
2023/06/07	3	37.77	0	0.00	37.70	3	2,073	0.14%
2023/06/06	12	38.11	10	38.05	38.25	2	2,072	0.10%
2023/06/05	4	37.98	4	38.35	37.80	0	2,059	0.00%
2023/05/31	2	36.45	11	36.76	36.85	-9	2,079	-0.43%
2023/05/30	0	0.00	6	36.52	36.35	-6	2,197	-0.27%
2023/05/29	0	0.00	4	36.19	36.30	-4	2,223	-0.18%
2023/05/26	0	0.00	1	35.65	35.60	-1	2,240	-0.04%
2023/05/24	0	0.00	3	36.12	36.30	-3	2,297	-0.13%
2023/05/19	1	35.55	1	35.55	35.60	0	2,411	0.00%
2023/05/18	0	0.00	1	35.50	35.60	-1	2,423	-0.04%
2023/05/12	2	34.03	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.03	0	0.00	33.80	2	2,447	0.08%
2023/05/10	4	34.55	0	0.00	34.80	4	2,442	0.16%
2023/05/09	1	35.00	0	0.00	34.55	1	2,445	0.04%
2023/05/08	0	0.00	1	35.60	35.15	-1	2,453	-0.04%
2023/05/05	1	35.20	0	0.00	35.50	1	2,471	0.04%
2023/05/04	1	34.90	0	0.00	35.20	1	2,509	0.04%
2023/04/28	1	35.00	1	35.10	35.10	0	2,645	0.00%
2023/04/26	1	34.40	0	0.00	34.40	1	2,646	0.04%
2023/04/25	0	0.00	9	34.30	34.35	-9	2,631	-0.34%
2023/04/24	4	36.25	0	0.00	35.90	4	2,590	0.15%
2023/04/21	13	36.61	11	36.51	36.15	2	2,575	0.08%
2023/04/20	3	37.42	0	0.00	37.00	3	2,548	0.12%
2023/04/19	6	38.09	2	37.80	37.75	4	2,530	0.16%
2023/04/18	1	38.20	0	0.00	38.05	1	2,503	0.04%
2023/04/17	1	38.00	1	38.05	38.15	0	2,508	0.00%
2023/04/14	0	0.00	2	38.98	38.45	-2	2,479	-0.08%
2023/04/13	2	38.65	1	38.65	38.40	1	2,464	0.04%
2023/04/12	0	0.00	2	38.88	38.90	-2	2,446	-0.08%
2023/04/11	0	0.00	10	38.99	39.00	-10	2,438	-0.41%
2023/04/10	1	38.90	2	38.93	38.75	-1	2,438	-0.04%
2023/04/07	4	39.33	2	39.33	39.40	2	2,418	0.08%
2023/04/06	0	0.00	12	39.57	39.55	-12	2,410	-0.50%
2023/03/31	1.4	38.98	2	38.95	38.80	-0.6	2,381	-0.03%
2023/03/30	4	39.00	1	38.80	38.70	3	2,365	0.13%
2023/03/29	8	38.86	75	38.88	38.60	-67	2,351	-2.85%
2023/03/28	51	40.70	27	39.94	39.70	24	2,267	1.06%
2023/03/27	5	39.46	34	39.79	41.50	-29	2,000	-1.45%
2023/03/24	2.5	38.63	3	38.88	38.95	-0.5	1,781	-0.03%
2023/03/17	0	0.00	2	37.15	36.95	-2	1,744	-0.11%
2023/03/16	0	0.00	2	36.60	36.35	-2	1,761	-0.11%
2023/03/08	0.5	38.50	0	0.00	38.45	0.5	2,027	0.02%
2023/03/07	0	38.35	0	0.00	38.15	0	2,013	0.00%
2023/03/06	0	0.00	0.1	37.50	37.55	-0.1	2,009	0.00%
2023/03/03	0.1	37.90	5	37.75	37.60	-4.9	2,013	-0.24%
2023/03/02	37	38.84	16	38.34	38.45	21	2,013	1.04%
2023/03/01	0	0.00	5	38.00	37.90	-5	2,128	-0.23%
2023/02/24	15	37.43	0	0.00	37.60	15	2,191	0.68%
2023/02/22	1	37.50	1	37.60	37.45	0	2,305	0.00%
2023/02/21	26	38.34	12	38.56	38.45	14	2,324	0.60%
2023/02/20	0	0.00	13	38.64	39.00	-13	2,431	-0.53%
2023/02/17	5	37.55	2	37.70	37.75	3	2,523	0.12%
2023/02/16	0.5	37.40	0	0.00	37.60	0.5	2,620	0.02%
2023/02/14	1	37.55	0	0.00	37.05	1	2,649	0.04%
2023/02/13	1	36.35	1	36.55	36.50	0	2,674	0.00%
2023/02/09	7	37.30	0	0.00	37.25	7	2,688	0.26%
2023/02/08	0	0.00	12	37.30	37.55	-12	2,710	-0.44%
2023/02/06	1	37.15	0	0.00	37.10	1	2,716	0.04%
2023/02/03	0	0.00	2	38.00	37.95	-2	2,713	-0.07%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	5	37.68	1	37.80	37.90	4	2,694	0.15%
2023/01/31	25	37.47	3	37.03	38.00	22	2,665	0.83%
2023/01/17	0	0.00	1	35.25	35.30	-1	2,624	-0.04%
2023/01/16	1	34.60	3	34.30	34.65	-2	2,630	-0.08%
2023/01/13	1	34.30	0	0.00	34.30	1	2,642	0.04%
2023/01/09	0	0.00	2	35.10	35.10	-2	2,749	-0.07%
2023/01/06	2	34.35	0	0.00	34.50	2	2,763	0.07%
2023/01/05	1	35.35	1	35.00	34.00	0	2,815	0.00%
2023/01/03	0	0.00	0.4	34.01	34.00	-0.4	2,855	-0.01%
2022/12/29	0	0.00	3	33.50	33.85	-3	2,870	-0.10%
2022/12/19	0	0.00	2	36.10	36.10	-2	3,194	-0.06%
2022/12/16	1	36.35	0	0.00	36.15	1	3,214	0.03%
2022/12/12	0	0.00	1	36.10	36.00	-1	3,228	-0.03%
2022/12/08	4	36.55	0	0.00	36.50	4	3,232	0.12%
2022/12/07	1	37.25	0	0.00	36.85	1	3,243	0.03%
2022/12/06	3	38.95	2	37.85	37.85	1	3,268	0.03%
2022/12/05	2	39.40	2	39.58	39.40	0	3,330	0.00%
2022/12/02	0	0.00	5	38.15	38.30	-5	3,271	-0.15%
2022/12/01	0	0.00	3	37.77	37.75	-3	3,249	-0.09%
2022/11/30	2	36.95	5	36.96	36.95	-3	3,250	-0.09%
2022/11/29	12	36.40	6	36.51	36.60	6	3,294	0.18%
2022/11/24	1	36.50	4	36.60	36.65	-3	3,290	-0.09%
2022/11/23	25	37.05	16	37.10	36.60	9	3,246	0.28%
2022/11/22	29	38.71	28	38.51	38.70	1	3,034	0.03%
2022/11/21	3	37.77	0	0.00	37.60	3	2,956	0.10%
2022/11/18	21	38.77	31	38.26	38.10	-10	2,923	-0.34%
2022/11/17	7	37.07	3	37.73	37.75	4	2,822	0.14%
2022/11/16	5	37.36	20	37.38	37.40	-15	2,798	-0.54%
2022/11/15	10	36.79	28	37.11	37.00	-18	2,721	-0.66%
2022/11/14	0	0.00	4	35.95	36.20	-4	2,624	-0.15%
2022/11/11	0.1	33.85	0	0.00	34.05	0.1	2,554	0.00%
2022/11/08	2.2	33.39	1	33.80	33.10	1.2	2,621	0.05%
2022/11/07	7	33.54	15	33.37	33.30	-8	2,663	-0.30%
2022/11/04	1	32.75	3	33.12	33.40	-2	2,673	-0.07%
2022/11/03	1	32.85	2	32.65	32.80	-1	2,673	-0.04%
2022/11/02	0	0.00	2	32.35	32.15	-2	2,690	-0.07%
2022/11/01	0	0.00	1	31.95	32.05	-1	2,770	-0.04%
2022/10/31	1	31.45	1	31.80	31.65	0	2,788	0.00%
2022/10/28	5	30.76	6	30.75	30.80	-1	2,827	-0.04%
2022/10/27	0.1	31.90	0	0.00	31.90	0.1	2,837	0.00%
2022/10/21	0	0.00	10	31.70	31.40	-10	2,936	-0.34%
2022/10/20	10	31.13	0	0.00	31.25	10	2,974	0.34%
2022/10/17	0	30.75	1	32.00	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	1	31.90	31.65	-1	3,210	-0.03%
2022/10/13	2	31.33	1	30.55	30.50	1	3,314	0.03%
2022/10/11	0.1	32.60	0.1	32.99	32.55	0	3,409	0.00%
2022/10/07	0.1	33.75	0	0.00	33.95	0.1	3,474	0.00%
2022/10/06	1	34.35	1	34.35	34.45	0	3,522	0.00%
2022/10/05	50	34.80	50	34.51	34.10	0	3,615	0.00%
2022/10/03	0	0.00	6	32.80	33.45	-6	3,676	-0.16%
2022/09/30	13	32.11	14	32.34	33.60	-1	3,801	-0.03%
2022/09/27	10	33.15	0	0.00	33.40	10	4,109	0.24%
2022/09/26	19.1	34.12	6	33.65	32.50	13.1	4,227	0.31%
2022/09/23	2	35.80	1	36.00	36.00	1	4,334	0.02%
2022/09/22	3	36.65	0	0.00	36.45	3	4,518	0.07%
2022/09/21	5	36.25	0	0.00	36.65	5	4,602	0.11%
2022/09/19	6	36.34	0	0.00	36.45	6	4,946	0.12%
2022/09/15	0	0.00	7	36.74	36.70	-7	5,680	-0.12%
2022/09/13	0	0.00	1	37.55	37.50	-1	6,074	-0.02%
2022/09/12	10	39.00	1	38.00	38.40	9	6,270	0.14%
2022/09/08	16	36.03	2	35.90	36.40	14	6,348	0.22%
2022/09/07	0.1	35.95	0	0.00	35.60	0.1	6,623	0.00%
2022/09/05	0	0.00	3	37.05	37.15	-3	6,876	-0.04%
2022/08/30	2	38.98	0	0.00	39.10	2	7,886	0.03%
2022/08/29	0	0.00	6	38.65	38.60	-6	8,184	-0.07%
2022/08/26	0	0.00	9	39.93	39.80	-9	8,492	-0.11%
2022/08/25	4	39.95	0	0.00	39.80	4	9,188	0.04%
2022/08/24	0	0.00	3	39.60	39.40	-3	10,137	-0.03%
2022/08/23	1	39.45	1	39.60	39.75	0	11,077	0.00%
2022/08/22	0	0.00	3	40.05	40.10	-3	11,237	-0.03%
2022/08/19	0	0.00	7	41.95	41.60	-7	11,193	-0.06%
2022/08/18	0.2	41.35	0	0.00	41.35	0.2	11,158	0.00%
2022/08/17	9	41.59	2	41.65	41.60	7	11,152	0.06%
2022/08/16	0	0.00	1	40.80	40.70	-1	11,130	-0.01%
2022/08/15	16	41.35	0	0.00	40.80	16	11,143	0.14%
2022/08/12	0	0.00	2	40.88	41.20	-2	11,166	-0.02%
2022/08/11	0	0.00	16	39.84	39.70	-16	11,140	-0.14%
2022/08/10	15	39.20	0	0.00	38.90	15	11,184	0.13%
2022/08/09	12	39.56	13	39.85	39.65	-1	11,203	-0.01%
2022/08/08	3	40.22	0	0.00	40.05	3	11,223	0.03%
2022/08/05	6	39.81	0	0.00	39.85	6	11,343	0.05%
2022/08/04	1	38.90	0	0.00	39.10	1	11,348	0.01%
2022/08/03	0.1	38.90	0	0.00	38.75	0.1	11,312	0.00%
2022/07/29	0	0.00	2	40.90	41.15	-2	11,289	-0.02%
2022/07/28	3	40.53	0	0.00	40.30	3	11,278	0.03%
2022/07/27	6	40.88	0	0.00	40.85	6	11,250	0.05%
2022/07/26	7	42.20	7	41.10	41.10	0	11,223	0.00%
2022/07/22	21	42.75	12	42.98	42.40	9	11,193	0.08%
2022/07/21	17	42.30	1	42.10	43.45	16	11,161	0.14%
2022/07/20	11	44.36	2	44.48	44.40	9	11,102	0.08%
2022/07/19	2	43.88	15	43.93	43.80	-13	11,091	-0.12%
2022/07/18	10	43.03	11	42.97	43.25	-1	11,075	-0.01%
2022/07/15	15	42.23	2	41.95	41.85	13	11,042	0.12%
2022/07/14	0	0.00	2	41.28	41.65	-2	11,009	-0.02%
2022/07/11	1	40.65	1	40.55	40.55	0	10,942	0.00%
2022/07/08	4	41.15	1	41.25	40.85	3	10,944	0.03%
2022/07/07	12	39.26	36	39.60	40.05	-24	10,860	-0.22%
2022/07/06	7	39.40	4	39.25	39.05	3	10,826	0.03%
2022/07/05	33	40.15	38	40.42	40.20	-5	10,868	-0.05%
2022/07/04	25	39.24	1	38.85	38.85	24	10,705	0.22%
2022/07/01	32	41.06	2	40.80	39.90	30	10,667	0.28%
2022/06/30	30.5	43.18	23	42.82	42.70	7.5	10,524	0.07%
2022/06/29	5	46.35	17	46.37	46.15	-12	10,373	-0.12%
2022/06/28	4	48.01	9	48.14	47.10	-5	10,326	-0.05%
2022/06/27	22	49.12	23.2	48.90	48.65	-1.2	10,273	-0.01%
2022/06/24	38.1	48.92	20	48.64	48.80	18.1	10,231	0.18%
2022/06/23	29	47.25	28	47.48	48.50	1	9,794	0.01%
2022/06/22	4.1	47.91	2	47.75	46.75	2.1	9,687	0.02%
2022/06/21	6	48.03	11	46.92	48.60	-5	9,599	-0.05%
2022/06/20	13	47.72	17	46.70	45.80	-4	9,709	-0.04%
2022/06/17	5	46.09	9	46.02	46.80	-4	9,488	-0.04%
2022/06/16	10	48.98	8	49.21	47.15	2	9,363	0.02%
2022/06/15	25	47.72	9	47.73	47.35	16	9,158	0.17%
2022/06/14	16	47.62	12.3	47.85	48.40	3.7	9,169	0.04%
2022/06/13	11	48.84	16	48.49	48.10	-5	9,114	-0.05%
2022/06/10	23	50.16	35	50.49	50.60	-12	9,056	-0.13%
2022/06/09	99	50.42	73	50.78	50.50	26	8,894	0.29%
2022/06/08	9	49.02	7.3	48.95	48.70	1.7	8,469	0.02%
2022/06/07	19	49.33	29	48.73	48.80	-10	8,479	-0.12%
2022/06/06	20	50.38	8	50.70	50.00	12	8,288	0.14%
2022/06/02	45	50.86	36.1	51.24	50.60	8.9	8,129	0.11%
2022/06/01	26.1	50.33	38.1	50.20	50.00	-12.1	7,600	-0.16%
2022/05/31	60.1	48.41	42	49.36	50.30	18.1	6,714	0.27%
2022/05/30	0	0.00	8	45.10	45.80	-8	5,834	-0.14%
2022/05/27	0	0.00	10	43.30	43.65	-10	5,739	-0.17%
2022/05/25	0.1	42.95	0	0.00	43.20	0.1	5,965	0.00%
2022/05/24	3	44.00	0	0.00	42.45	3	6,230	0.05%
2022/05/23	1	43.55	17	43.85	43.55	-16	6,396	-0.25%
2022/05/20	0	0.00	6	44.07	44.05	-6	6,548	-0.09%
2022/05/19	2	43.28	0	0.00	43.55	2	6,553	0.03%
2022/05/18	10	43.40	13	43.73	43.50	-3	6,682	-0.04%
2022/05/17	3	42.08	0	0.00	43.10	3	6,691	0.04%
2022/05/16	0	0.00	2	41.70	41.90	-2	6,777	-0.03%
2022/05/13	16	42.49	6	42.67	41.95	10	6,828	0.15%
2022/05/12	0	0.00	10	40.53	39.65	-10	6,808	-0.15%
2022/05/09	1	41.80	0	0.00	40.75	1	7,344	0.01%
2022/05/06	0	0.00	10	41.50	42.25	-10	7,460	-0.13%
2022/05/05	12.1	42.98	3	42.65	42.65	9	7,665	0.12%
2022/05/04	1	42.60	0	42.45	42.45	1	7,867	0.01%
2022/05/03	0	41.55	0	0.00	41.95	0	8,044	0.00%
2022/04/29	0	42.20	0	43.20	41.55	0	8,241	0.00%
2022/04/28	1	42.35	1	42.25	42.20	0	8,432	0.00%
2022/04/27	6	42.05	0	0.00	41.85	6	8,699	0.07%
2022/04/26	0	0.00	2	42.30	42.25	-2	8,838	-0.02%
2022/04/25	0	0.00	2	42.15	42.10	-2	9,042	-0.02%
2022/04/22	0	0.00	46.1	44.20	43.55	-46.1	9,409	-0.49%
2022/04/21	11	46.31	12	45.50	45.45	-1	9,586	-0.01%
2022/04/20	11.1	46.45	1	46.25	46.35	10.1	9,805	0.10%
2022/04/19	1	45.80	1	45.95	45.50	0	10,088	0.00%
2022/04/18	0	0.00	2	45.45	45.30	-2	10,580	-0.02%
2022/04/15	2	45.78	1	45.50	45.50	1	10,885	0.01%
2022/04/14	2	47.00	2	47.40	47.00	0	11,347	0.00%
2022/04/13	1	46.90	1	46.50	47.05	0	11,752	0.00%
2022/04/12	0	0.00	27	45.28	45.75	-27	12,277	-0.22%
2022/04/11	0	0.00	13	45.95	45.75	-13	13,037	-0.10%
2022/04/08	8.7	48.35	1	48.55	48.00	7.7	13,488	0.06%
2022/04/07	12	49.62	3	49.32	48.15	9	14,407	0.06%
2022/04/06	3	49.50	3	49.50	49.65	0	15,531	0.00%
2022/04/01	6	50.47	21	50.40	50.40	-15	16,793	-0.09%
2022/03/31	1	51.50	1	51.40	51.30	0	19,660	0.00%
2022/03/30	17	52.95	0	0.00	52.00	17	20,665	0.08%
2022/03/29	15.1	52.65	25	53.03	53.00	-10	21,925	-0.05%
2022/03/28	2	51.40	7	51.34	51.90	-5	22,116	-0.02%
2022/03/25	6	51.98	20	52.16	52.40	-14	22,363	-0.06%
2022/03/24	31	51.04	4	51.15	51.10	27	22,424	0.12%
2022/03/23	33	52.48	53	52.96	52.40	-20	22,703	-0.09%
2022/03/22	0	50.80	3	50.97	51.10	-3	22,945	-0.01%
2022/03/21	6	51.90	1	52.10	51.10	5	24,027	0.02%
2022/03/18	2	50.50	13	50.78	51.60	-11	25,459	-0.04%
2022/03/17	18	50.39	31	50.32	50.50	-13	26,729	-0.05%
2022/03/16	1.6	48.31	11	48.40	48.35	-9.4	26,812	-0.04%
2022/03/15	13	48.52	8	48.14	47.80	5	27,012	0.02%
2022/03/14	7	50.04	6	50.17	50.00	1	27,261	0.00%
2022/03/11	3	49.55	2	49.40	49.60	1	27,802	0.00%
2022/03/10	23	50.18	4	50.10	50.50	19	28,360	0.07%
2022/03/09	1	49.40	3	49.22	49.60	-2	28,893	-0.01%
2022/03/08	31	49.94	16	50.71	49.10	15	30,203	0.05%
2022/03/07	15	50.22	24	50.47	50.40	-9	30,733	-0.03%
2022/03/04	3	52.90	1	52.50	52.40	2	31,520	0.01%
2022/03/03	12	54.07	0.6	53.80	53.80	11.4	32,830	0.03%
2022/03/02	4	53.45	2	53.40	53.70	2	33,938	0.01%
2022/03/01	4	53.28	5	53.44	53.40	-1	35,137	0.00%
2022/02/25	22	53.07	19	52.78	52.30	3	37,255	0.01%
2022/02/24	83	54.06	20.5	53.67	52.60	62.5	40,766	0.15%
2022/02/23	13	55.97	62	56.83	56.60	-49	42,878	-0.11%
2022/02/22	45	54.89	9	54.98	54.80	36	43,918	0.08%
2022/02/21	24	56.41	2	56.45	56.40	22	45,811	0.05%
2022/02/18	37	56.46	35	57.19	57.20	2	46,154	0.00%
2022/02/17	2	57.85	6	57.68	57.50	-4	46,513	-0.01%
2022/02/16	5	58.54	32	58.99	58.00	-27	47,318	-0.06%
2022/02/15	27	57.89	25.5	58.32	57.30	1.5	47,641	0.00%
2022/02/14	38	57.58	1.1	57.33	57.20	36.9	47,884	0.08%
2022/02/11	14	60.50	8	60.20	60.50	6	48,076	0.01%
2022/02/10	8.1	60.62	6	60.85	59.80	2.1	48,477	0.00%
2022/02/09	25	60.40	4	60.48	60.80	21	48,567	0.04%
2022/02/08	16	59.73	16	59.46	59.70	0	48,745	0.00%
2022/02/07	12	58.28	21	58.19	60.00	-9	49,269	-0.02%
2022/01/26	23	58.57	12	59.15	58.40	11	49,721	0.02%
2022/01/25	9	59.58	17	59.33	58.70	-8	50,911	-0.02%
2022/01/24	8	59.28	16	59.51	61.00	-8	51,498	-0.02%
2022/01/21	6	60.70	60	60.80	59.80	-54	52,429	-0.10%
2022/01/20	48	61.78	55	62.17	62.00	-7	53,055	-0.01%
2022/01/19	12	61.14	10	61.46	61.00	2	53,683	0.00%
2022/01/18	30	61.96	12	62.09	61.60	18	54,666	0.03%
2022/01/17	25	63.82	23	63.76	63.20	2	55,207	0.00%
2022/01/14	18	61.55	15.4	61.31	61.40	2.7	55,154	0.00%
2022/01/13	12.1	62.51	8	62.13	61.60	4.1	55,372	0.01%
2022/01/12	10	62.97	13	63.12	62.80	-3	55,322	-0.01%
2022/01/11	23	63.61	23	63.64	63.40	0	55,071	0.00%
2022/01/10	13	66.32	12	65.84	66.50	1	54,632	0.00%
2022/01/07	87.1	67.12	26	66.24	65.50	61.1	54,392	0.11%
2022/01/06	20	68.74	17.1	68.61	69.00	2.9	53,960	0.01%
2022/01/05	104	68.77	80.7	69.30	68.50	23.3	53,581	0.04%	大買/
2022/01/04	59	71.86	39	71.91	70.30	20	53,064	0.04%
2022/01/03	42.6	71.05	28	70.95	70.50	14.6	52,246	0.03%
2021/12/30	71	71.69	60	71.80	71.10	11	51,688	0.02%
2021/12/29	100	76.39	60.1	76.69	74.60	39.9	50,773	0.08%
2021/12/28	59.1	78.27	66	78.29	78.80	-6.9	49,592	-0.01%
2021/12/27	213	77.06	230.6	77.03	79.40	-17.5	48,366	-0.04%	大買/大賣/
2021/12/24	45	71.32	66	72.08	73.20	-21	45,544	-0.05%
2021/12/23	34.1	65.61	89.3	66.20	66.60	-55.2	44,612	-0.12%
2021/12/22	26	61.35	25	61.59	60.60	1	43,443	0.00%
2021/12/21	27	60.58	30	60.80	60.70	-3	43,194	-0.01%
2021/12/20	44	60.21	19	59.90	59.50	25	43,139	0.06%
2021/12/17	49	60.93	22	61.16	59.90	27	43,014	0.06%
2021/12/16	54	61.02	70	61.07	60.80	-16	42,667	-0.04%
2021/12/15	87	60.70	128	60.70	60.20	-41	42,222	-0.10%	大賣/
2021/12/14	160.1	61.94	115	61.99	58.80	45.1	41,165	0.11%	大買/大賣/
2021/12/13	149	61.96	195.6	62.07	65.10	-46.6	39,739	-0.12%	大買/大賣/
2021/12/10	8	58.08	60.1	58.14	59.20	-52.1	38,546	-0.14%
2021/12/09	20	58.30	32.2	58.54	58.40	-12.2	38,445	-0.03%
2021/12/08	7.2	57.83	39.6	57.98	57.80	-32.4	38,359	-0.08%
2021/12/07	124.5	58.68	38	58.86	57.30	86.5	38,225	0.23%	大買/
2021/12/06	49	60.00	119.2	60.07	60.10	-70.2	38,178	-0.18%	大賣/
2021/12/03	62.2	59.71	104	59.53	58.80	-41.8	38,406	-0.11%	大賣/
2021/12/02	111.8	60.61	106.1	60.07	58.90	5.7	38,061	0.01%	大買/大賣/
2021/12/01	80	59.18	53	59.13	59.30	27	37,228	0.07%
2021/11/30	97.4	59.27	136.1	58.67	58.40	-38.7	36,781	-0.11%	大賣/
2021/11/29	152	57.50	151.1	56.89	58.10	0.9	36,132	0.00%	大買/大賣/
2021/11/26	97.1	57.23	97.1	57.31	56.20	0	35,381	0.00%
2021/11/25	122.1	61.28	93	61.21	59.80	29	34,391	0.08%	大買/
2021/11/24	179.1	59.60	378.1	59.49	59.90	-199	33,367	-0.60%	大買/大賣/鉅額交易
2021/11/23	332.4	61.29	332	61.00	58.00	0.4	31,285	0.00%	大買/大賣/
2021/11/22	191.1	58.55	62.3	59.25	60.20	128.8	27,831	0.46%	大買/鉅額交易
2021/11/19	76	52.65	110.5	54.53	55.90	-34.5	25,730	-0.13%	大賣/
2021/11/18	156.1	51.81	107	51.62	50.90	49.1	24,571	0.20%	大買/大賣/
2021/11/17	18	47.01	34.2	48.04	48.95	-16.2	22,569	-0.07%
2021/11/16	66	43.92	46	43.91	44.50	20	22,202	0.09%
2021/11/15	57	44.55	67.5	44.35	45.00	-10.5	21,760	-0.05%
2021/11/12	42	42.84	33.4	43.30	42.50	8.6	20,994	0.04%
2021/11/11	52	42.79	27	42.99	41.90	25	20,704	0.12%
2021/11/10	42	42.28	26.2	42.41	42.30	15.8	20,562	0.08%
2021/11/09	74	43.65	48	44.32	43.05	26	20,345	0.13%
2021/11/08	46	43.57	35	43.53	43.30	11	19,935	0.06%
2021/11/05	30	43.63	44	43.47	44.25	-14	19,840	-0.07%
2021/11/04	84	44.93	72	45.10	44.05	12	19,551	0.06%
2021/11/03	56.6	44.65	83	44.58	44.05	-26.4	19,115	-0.14%
2021/11/02	112.3	47.42	96	47.14	46.00	16.3	18,691	0.09%	大買/
2021/11/01	17	45.84	32.1	46.04	47.15	-15	17,461	-0.09%
2021/10/29	58.1	43.29	87.3	43.59	42.90	-29.1	17,005	-0.17%
2021/10/28	47	42.44	174.7	42.03	43.30	-127.7	16,930	-0.75%	大賣/鉅額交易
2021/10/27	73.2	40.13	92	40.18	41.50	-18.8	16,440	-0.11%
2021/10/26	95.1	39.36	106	39.22	39.35	-10.9	15,907	-0.07%	大賣/
2021/10/25	48	35.95	143.6	36.67	37.20	-95.6	15,100	-0.63%	大賣/
2021/10/22	10.1	34.51	10.6	34.73	35.00	-0.5	14,817	0.00%
2021/10/21	7	33.76	15	34.15	34.35	-8	15,629	-0.05%
2021/10/20	12	32.73	24	33.07	33.15	-12	16,319	-0.07%
2021/10/19	1	32.10	2	32.10	32.10	-1	17,313	-0.01%
2021/10/18	21	31.70	19.1	31.59	31.60	1.9	17,486	0.01%
2021/10/15	0	0.00	11	31.33	31.70	-11	17,672	-0.06%
2021/10/14	0	0.00	31	30.39	30.65	-31	17,911	-0.17%
2021/10/12	3	30.53	1	30.45	30.50	2	18,708	0.01%
2021/10/06	5	30.85	0	0.00	30.85	5	19,944	0.03%
2021/10/05	2	30.30	2	30.55	31.20	0	21,018	0.00%
2021/10/01	12	31.73	2	31.80	31.00	10	21,362	0.05%
2021/09/30	16	32.51	31	31.89	32.45	-15	21,454	-0.07%
2021/09/29	33	33.02	33	33.49	32.70	0	21,726	0.00%
2021/09/28	51	34.47	50	34.45	34.40	1	22,125	0.00%
2021/09/27	10	34.78	13.1	34.58	35.15	-3.1	22,318	-0.01%
2021/09/24	2	33.63	4	33.88	33.60	-2	22,235	-0.01%
2021/09/23	3	33.77	2	33.65	33.65	1	22,170	0.00%
2021/09/22	4	33.78	4	33.86	33.80	0	22,122	0.00%
2021/09/17	7	34.14	0	0.00	34.15	7	22,064	0.03%
2021/09/16	44	34.21	41	34.27	34.05	3	22,044	0.01%
2021/09/15	2	34.08	6	34.53	34.60	-4	22,044	-0.02%
2021/09/14	16	34.67	15	34.55	34.25	1	22,006	0.00%
2021/09/13	31	35.40	27	35.37	35.00	4	21,963	0.02%
2021/09/10	16	35.05	14	35.36	35.05	2	21,796	0.01%
2021/09/09	29	34.93	30	34.93	35.10	-1	21,640	0.00%
2021/09/08	116	35.33	120	35.68	35.80	-4	21,064	-0.02%	大買/大賣/
2021/09/07	19	34.59	10	34.64	34.50	9	20,233	0.04%
2021/09/06	7	35.78	19	35.74	35.70	-12	19,932	-0.06%
2021/09/03	2	35.00	30	35.27	34.60	-28	19,723	-0.14%
2021/09/02	0	0.00	34	34.26	35.05	-34	19,553	-0.17%
2021/09/01	59	35.31	10	35.47	35.05	49	19,291	0.25%
2021/08/31	27	34.46	35	34.20	34.90	-8	18,676	-0.04%
2021/08/30	11	34.34	46	34.56	34.95	-35	18,520	-0.19%
2021/08/27	25	33.86	0	0.00	34.20	25	18,296	0.14%
2021/08/26	13	33.84	22	33.95	33.95	-9	18,220	-0.05%
2021/08/25	15	33.74	6.7	33.44	33.30	8.3	18,089	0.05%
2021/08/24	0	0.00	2	32.03	32.10	-2	17,832	-0.01%
2021/08/23	6	32.00	5	31.99	32.00	1	17,822	0.01%
2021/08/20	1	30.95	1	30.80	30.80	0	18,063	0.00%
2021/08/19	14	30.88	14	31.23	30.60	0	18,015	0.00%
2021/08/18	2	30.78	1	31.10	31.45	1	17,955	0.01%
2021/08/17	14	30.65	2	31.65	30.20	12	17,881	0.07%
2021/08/16	2	31.23	29	31.21	31.50	-27	17,755	-0.15%
2021/08/13	57	31.29	24	32.19	30.90	33	17,571	0.19%
2021/08/12	3	32.20	1	32.45	32.25	2	17,435	0.01%
2021/08/11	2	32.43	4	31.50	31.50	-2	17,353	-0.01%
2021/08/10	15	33.02	0	0.00	32.70	15	17,194	0.09%
2021/08/09	23	34.04	6	33.39	32.90	17	17,162	0.10%
2021/08/06	45	34.94	66	34.96	34.20	-21	16,985	-0.12%
2021/08/05	35	35.12	9	35.07	35.35	26	16,826	0.15%
2021/08/04	9	34.89	33	34.92	35.20	-24	16,783	-0.14%
2021/08/03	94	35.43	107	35.61	35.25	-13	16,579	-0.08%	大賣/
2021/08/02	82	33.04	91.6	33.50	33.95	-9.6	15,619	-0.06%
2021/07/30	28	32.74	23	33.11	31.90	5	15,409	0.03%
2021/07/29	11	33.59	43	33.16	33.20	-32	15,081	-0.21%
2021/07/28	65	32.81	76	33.18	33.10	-11	14,744	-0.07%
2021/07/27	153	35.69	128	35.04	34.50	25	14,372	0.17%	大買/大賣/
2021/07/26	107	35.20	112.3	35.92	36.85	-5.3	13,250	-0.04%	大買/大賣/
2021/07/23	60	33.63	93	33.69	33.50	-33	12,168	-0.27%
2021/07/22	19	32.50	5	32.55	32.25	14	11,089	0.13%
2021/07/21	17	31.90	9	32.21	31.80	8	10,951	0.07%
2021/07/20	63	32.11	7.9	31.88	31.60	55.2	10,773	0.51%
2021/07/19	36.2	33.25	22	32.68	32.85	14.2	10,488	0.13%
2021/07/16	20	32.93	14	32.64	33.50	6	10,219	0.06%
2021/07/15	81	31.80	4.5	31.97	32.20	76.6	9,787	0.78%
2021/07/14	33	31.29	4	31.36	31.85	29	9,616	0.30%
2021/07/13	88	31.60	78	31.53	30.60	10	9,333	0.11%
2021/07/12	61	31.64	114.4	31.69	32.70	-53.4	8,683	-0.61%	大賣/
2021/07/09	25	29.51	74	29.56	29.75	-49	7,700	-0.64%
2021/07/08	58	29.34	33	29.30	29.15	25	7,673	0.33%
2021/07/07	10	28.47	6	29.03	28.65	4	7,633	0.05%
2021/07/06	31	28.71	52	28.64	28.70	-21	7,628	-0.28%
2021/07/05	40	28.23	42	28.69	29.60	-2	8,143	-0.02%
2021/07/02	13	27.00	21	27.27	27.10	-8	8,141	-0.10%
2021/07/01	0	0.00	17	26.61	26.85	-17	8,055	-0.21%
2021/06/29	1	25.65	0	0.00	25.55	1	8,133	0.01%
2021/06/28	3	25.62	3	25.80	25.80	0	8,426	0.00%
2021/06/25	2	25.25	18	25.36	25.30	-16	8,628	-0.19%
2021/06/24	14	24.99	1	25.15	25.15	13	8,691	0.15%
2021/06/23	4	25.98	1	26.25	26.45	3	8,696	0.03%
2021/06/22	2	25.78	5	25.79	25.75	-3	9,034	-0.03%
2021/06/21	1	25.25	2	25.50	25.80	-1	9,128	-0.01%
2021/06/18	1	26.10	5	26.08	25.55	-4	9,212	-0.04%
2021/06/16	4	25.44	3	25.52	25.55	1	9,866	0.01%
2021/06/15	3	25.43	0	0.00	25.30	3	10,129	0.03%
2021/06/11	24	25.35	7	25.16	25.25	17	10,181	0.17%
2021/06/10	7	27.57	3.2	27.51	27.60	3.9	9,897	0.04%
2021/06/09	3	27.17	0	0.00	27.10	3	9,890	0.03%
2021/06/08	0.8	27.00	2	27.03	27.05	-1.2	9,974	-0.01%
2021/06/07	2	26.88	2	26.90	26.90	0	10,093	0.00%
2021/06/04	11	26.89	12	26.89	26.90	-1	10,082	-0.01%
2021/06/03	10	27.15	10	26.80	26.80	0	10,107	0.00%
2021/06/02	3	27.35	18	27.02	27.20	-15	10,094	-0.15%
2021/06/01	6	26.95	8	27.12	26.95	-2	10,036	-0.02%
2021/05/31	6	27.01	5	26.90	26.90	1	10,033	0.01%
2021/05/28	31	26.67	25	26.97	27.15	6	10,001	0.06%
2021/05/27	2	25.48	0	0.00	25.70	2	9,780	0.02%
2021/05/26	0	0.00	2	25.60	25.70	-2	9,824	-0.02%
2021/05/25	11	25.51	11	25.63	25.35	0	9,895	0.00%
2021/05/24	3	25.05	3	24.70	25.20	0	10,065	0.00%
2021/05/21	3	24.50	0	0.00	24.60	3	10,132	0.03%
2021/05/19	3	24.18	5	24.33	24.45	-2	10,338	-0.02%
2021/05/18	6	23.18	5	23.61	24.15	1	10,530	0.01%
2021/05/17	2	22.45	11	22.66	22.40	-9	10,595	-0.08%
2021/05/14	3	24.60	3	25.00	24.00	0	10,546	0.00%
2021/05/13	6	23.88	1	24.10	24.20	5	10,585	0.05%
2021/05/12	9	25.79	14.1	24.73	24.70	-5	10,569	-0.05%
2021/05/11	5	26.95	4	26.65	26.55	1	10,587	0.01%
2021/05/07	1	27.35	17	27.33	27.35	-16	10,485	-0.15%
2021/05/06	6	25.93	0	0.00	25.85	6	10,462	0.06%
2021/05/05	92	25.74	19	25.72	25.50	73	10,442	0.70%
2021/05/04	12	25.56	44	25.78	25.60	-32	10,514	-0.30%
2021/05/03	30	27.36	16	27.43	26.90	14	10,491	0.13%
2021/04/29	50.6	28.34	15	28.38	28.15	35.6	10,423	0.34%
2021/04/28	8	28.62	4	28.50	28.60	4	10,438	0.04%
2021/04/27	43	28.27	11	28.20	28.20	32	10,458	0.31%
2021/04/26	13	28.60	7.4	28.48	28.65	5.6	10,405	0.05%
2021/04/23	5	27.88	0	0.00	27.70	5	10,388	0.05%
2021/04/22	82	27.61	3	28.05	27.60	79	10,447	0.76%
2021/04/21	31	28.34	10.3	28.35	28.30	20.8	10,542	0.20%
2021/04/20	26	28.59	3	28.62	28.65	23	10,545	0.22%
2021/04/19	22	28.30	27	28.18	28.50	-5	10,572	-0.05%
2021/04/16	1.3	28.25	6	28.34	28.25	-4.7	10,665	-0.04%
2021/04/15	63	27.67	11	27.71	27.70	52	10,711	0.49%
2021/04/14	4	28.00	12	27.89	27.90	-8	10,749	-0.07%
2021/04/13	114	29.64	18	28.89	28.70	96	10,927	0.88%	大買/
2021/04/12	10	30.08	42	29.84	29.75	-32	11,308	-0.28%
2021/04/09	119	30.25	47	30.40	29.60	72	11,947	0.60%	大買/
2021/04/08	29	29.68	89	30.12	30.90	-60	12,027	-0.50%
2021/04/07	14.3	27.54	18	27.91	28.10	-3.8	11,542	-0.03%
2021/04/06	0	0.00	4	27.33	27.35	-4	11,432	-0.03%
2021/04/01	13	27.03	2	27.03	27.05	11	11,418	0.10%
2021/03/31	50	26.96	11	26.70	26.70	39	11,300	0.35%
2021/03/30	4	28.00	29.1	27.94	27.95	-25.1	11,016	-0.23%
2021/03/29	13	27.35	11	27.30	27.30	2	10,850	0.02%
2021/03/26	2	27.23	3	27.25	27.25	-1	10,830	-0.01%
2021/03/25	17	27.84	11	27.20	27.20	6	10,817	0.06%
2021/03/24	17	27.15	26.4	27.23	27.45	-9.4	10,479	-0.09%
2021/03/23	5	26.50	13	26.62	26.85	-8	10,356	-0.08%
2021/03/22	38	27.20	14.2	27.35	26.75	23.8	10,288	0.23%
2021/03/19	5	27.26	24	27.05	27.20	-19	10,123	-0.19%
2021/03/18	12	26.66	23	26.47	26.50	-11	9,739	-0.11%
2021/03/17	0	0.00	11	25.98	26.10	-11	9,588	-0.11%
2021/03/16	1	26.25	1	25.70	25.70	0	9,729	0.00%
2021/03/12	15	25.73	64	25.53	25.50	-49	9,969	-0.49%
2021/03/11	10	24.85	17	25.28	25.70	-7	9,966	-0.07%
2021/03/10	5	24.53	0	0.00	24.60	5	9,989	0.05%
2021/03/09	8	24.28	1	23.90	24.55	7	10,186	0.07%
2021/03/08	17	24.67	10	24.35	24.35	7	10,719	0.07%
2021/03/05	30	24.66	20	24.65	24.65	10	11,068	0.09%
2021/03/04	2	25.10	0	0.00	24.95	2	11,414	0.02%
2021/03/03	2	24.60	6	24.86	24.95	-4	11,482	-0.03%
2021/03/02	24	24.88	11	24.89	24.60	13	11,645	0.11%
2021/02/26	5	25.31	1.9	25.25	25.30	3.2	11,756	0.03%
2021/02/25	3	25.35	1	25.25	25.25	2	11,837	0.02%
2021/02/24	29	25.90	2	26.55	25.40	27	11,988	0.23%
2021/02/23	13	25.83	4	26.11	26.35	9	11,981	0.08%
2021/02/22	7	26.03	9	26.04	26.15	-2	12,074	-0.02%
2021/02/19	15	25.69	2	25.95	25.70	13	12,055	0.11%
2021/02/18	15	26.41	8	26.50	26.25	7	12,131	0.06%
2021/02/17	2	25.90	8	26.11	26.05	-6	12,121	-0.05%
2021/02/05	5	25.62	6.4	25.67	25.60	-1.4	12,578	-0.01%
2021/02/04	1	26.00	1	25.65	25.95	0	12,680	0.00%
2021/02/03	13.4	25.47	10	25.45	25.45	3.4	12,924	0.03%
2021/02/02	6.1	25.65	18	25.55	25.45	-11.9	13,386	-0.09%
2021/02/01	19	24.79	11	24.85	24.85	8	14,406	0.06%
2021/01/29	29	25.16	21	25.16	25.15	8	14,806	0.05%
2021/01/28	1	25.00	9	24.92	25.15	-8	14,904	-0.05%
2021/01/27	6	24.77	5	24.73	24.85	1	15,139	0.01%
2021/01/26	17	24.99	55	24.94	24.80	-38	15,196	-0.25%
2021/01/25	2	23.85	26	24.61	24.85	-24	15,185	-0.16%
2021/01/22	3	23.73	3	24.05	23.95	0	15,139	0.00%
2021/01/21	1	23.15	1	23.95	23.35	0	15,182	0.00%
2021/01/20	7	23.54	11	23.20	23.05	-4	15,175	-0.03%
2021/01/19	5	23.95	1.1	24.00	23.80	3.9	15,085	0.03%
2021/01/18	15	23.67	1	24.15	23.75	14	15,108	0.09%
2021/01/15	14	24.20	10	24.05	24.05	4	15,123	0.03%
2021/01/14	12	23.79	64	24.63	24.80	-52	15,096	-0.34%
2021/01/13	7	24.66	0	0.00	24.70	7	15,049	0.05%
2021/01/12	32	24.97	40	25.00	24.75	-8	15,234	-0.05%
2021/01/11	4.1	24.71	4	25.10	25.20	0.1	15,393	0.00%
2021/01/08	7	24.05	5	23.99	23.90	2	15,538	0.01%
2021/01/07	9	24.48	0	0.00	24.30	9	15,576	0.06%
2021/01/06	12	25.07	15	25.23	24.45	-3	15,510	-0.02%
2021/01/05	52	26.13	156	25.96	25.75	-104	15,273	-0.68%	大賣/鉅額交易
2021/01/04	173	28.26	72	27.89	27.80	101	14,962	0.68%	大買/鉅額交易
2020/12/31	63	27.35	90	27.68	27.50	-27	14,568	-0.19%
2020/12/30	11	26.13	14	26.17	26.10	-3	14,136	-0.02%
2020/12/29	15	26.05	10	25.90	25.90	5	14,326	0.03%
2020/12/28	15	26.08	10	26.05	26.10	5	14,586	0.03%
2020/12/25	0	0.00	13	25.53	25.40	-13	14,543	-0.09%
2020/12/24	6	25.55	12	25.43	25.45	-6	14,607	-0.04%
2020/12/22	1	25.35	1	24.70	24.65	0	15,000	0.00%
2020/12/21	11	25.05	22	25.07	25.20	-11	15,175	-0.07%
2020/12/18	37	25.50	10	25.25	25.25	27	15,504	0.17%
2020/12/17	29	25.69	21	25.76	25.75	8	15,653	0.05%
2020/12/16	0	0.00	4	25.90	25.70	-4	15,755	-0.03%
2020/12/15	16	25.52	11	25.35	25.30	5	15,938	0.03%
2020/12/14	1	25.55	9	25.49	25.45	-8	16,493	-0.05%
2020/12/11	14	25.94	13	25.49	25.35	1	17,086	0.01%
2020/12/10	2	26.90	1	27.20	26.20	1	17,026	0.01%
2020/12/09	8	26.78	8	26.74	26.80	0	16,917	0.00%
2020/12/08	1	26.35	5	26.31	26.30	-4	16,901	-0.02%
2020/12/07	1	25.80	18	25.77	25.75	-17	17,114	-0.10%
2020/12/04	2	25.73	1	26.00	25.65	1	17,178	0.01%
2020/12/03	15	26.11	14	25.96	25.90	1	17,163	0.01%
2020/12/02	28	26.30	14	26.18	25.90	14	17,221	0.08%
2020/12/01	24	26.82	21	27.07	27.40	3	16,952	0.02%
2020/11/30	4	26.43	4	26.59	26.45	0	16,989	0.00%
2020/11/27	11	25.80	12	26.00	26.00	-1	16,838	-0.01%
2020/11/26	34	26.13	32	25.96	25.95	2	16,774	0.01%
2020/11/25	3	25.87	18	25.90	25.90	-15	16,702	-0.09%
2020/11/24	1	25.50	7	25.71	25.45	-6	16,736	-0.04%
2020/11/23	43	25.92	5	25.97	25.90	38	16,634	0.23%
2020/11/20	26	25.79	28	25.84	25.90	-2	16,545	-0.01%
2020/11/19	57	25.82	58	25.65	25.60	-1	16,404	-0.01%
2020/11/18	16	25.61	15	25.58	25.55	1	16,242	0.01%
2020/11/17	37	25.72	35	25.61	25.50	2	16,190	0.01%
2020/11/16	19	25.24	79	25.46	25.40	-60	16,241	-0.37%
2020/11/13	31	26.12	30	25.74	25.40	1	16,136	0.01%
2020/11/12	90	25.58	23	25.54	25.55	67	15,588	0.43%
2020/11/11	36	25.44	30	25.76	25.80	6	15,443	0.04%
2020/11/10	26	25.44	24	25.57	25.65	2	15,136	0.01%
2020/11/09	95	25.09	99	25.44	25.45	-4	14,738	-0.03%
2020/11/06	42	24.56	22	24.30	24.05	20	13,787	0.15%
2020/11/05	6	24.02	4	23.83	23.80	2	13,374	0.01%
2020/11/04	15	24.07	10	23.92	24.15	5	13,225	0.04%
2020/11/03	1	22.85	1	23.15	23.00	0	12,940	0.00%
2020/11/02	4	22.16	6	22.47	22.60	-2	12,862	-0.02%
2020/10/30	6	22.74	1	22.80	22.50	5	12,787	0.04%
2020/10/29	6	23.00	22	22.96	23.05	-16	12,790	-0.13%
2020/10/28	1	23.55	2	23.98	23.50	-1	12,706	-0.01%
2020/10/27	1	23.80	0	0.00	23.70	1	12,616	0.01%
2020/10/26	5	23.82	6	23.87	23.80	-1	12,579	-0.01%
2020/10/23	9	23.76	9	24.00	23.90	0	12,499	0.00%
2020/10/22	1	23.70	11	23.63	23.70	-10	12,426	-0.08%
2020/10/21	9	24.27	2	24.03	23.95	7	12,368	0.06%
2020/10/20	30	24.13	27	24.09	24.25	3	12,191	0.02%
2020/10/19	32	23.86	18	23.96	23.70	14	11,909	0.12%
2020/10/16	7	23.75	20	23.62	23.75	-13	11,684	-0.11%
2020/10/15	3	22.97	1	23.25	23.25	2	11,341	0.02%
2020/10/14	9	23.35	0	0.00	23.15	9	11,182	0.08%
2020/10/13	6	23.20	0	0.00	23.25	6	11,078	0.05%
2020/10/12	5	23.49	1	23.35	23.15	4	10,932	0.04%
2020/10/08	5	24.29	9	24.24	24.10	-4	10,798	-0.04%
2020/10/07	12	24.63	17	24.65	24.90	-5	10,403	-0.05%
2020/10/06	53	24.09	11	24.04	24.30	42	9,940	0.42%
2020/10/05	11	23.96	8	24.05	23.85	3	9,677	0.03%
2020/09/30	2	23.08	3	23.17	23.15	-1	9,333	-0.01%
2020/09/29	4	23.13	9	23.12	22.90	-5	9,299	-0.05%
2020/09/28	7	23.13	21	22.55	22.80	-14	9,225	-0.15%
2020/09/25	36	22.17	0	0.00	22.10	36	9,048	0.40%
2020/09/24	64	23.67	58.5	23.51	23.35	5.5	8,732	0.06%
2020/09/23	105	23.75	102	23.50	23.90	3	8,482	0.04%	大買/大賣/
2020/09/22	4	22.86	0	0.00	23.05	4	8,076	0.05%
2020/09/21	9	23.34	0	0.00	22.95	9	7,808	0.12%
2020/09/18	2.1	23.82	10	23.65	23.70	-7.9	7,652	-0.10%
2020/09/17	46	24.68	35	24.64	24.45	11	7,420	0.15%
2020/09/16	20	23.88	6	24.20	24.90	14	6,735	0.21%
2020/09/14	6	22.93	2	22.88	23.00	4	6,058	0.07%
2020/09/11	4	23.80	6	23.83	23.25	-2	6,000	-0.03%
2020/09/10	18	24.05	6	24.00	23.90	12	5,929	0.20%
2020/09/09	1	24.25	5	23.98	24.60	-4	5,562	-0.07%
2020/09/08	10	23.58	3	23.50	23.90	7	5,395	0.13%
2020/09/07	15	23.86	23	24.17	23.80	-8	5,279	-0.15%
2020/09/04	21	23.62	1	23.50	23.80	20	5,070	0.39%
2020/09/03	14	23.05	16	22.92	23.90	-2	4,904	-0.04%
2020/09/02	3	21.37	3.2	21.87	22.00	-0.2	4,534	0.00%
2020/09/01	0	0.00	4	21.16	21.00	-4	4,361	-0.09%
2020/08/31	3	21.38	0	0.00	21.35	3	4,373	0.07%
2020/08/28	3	21.90	12	21.96	21.85	-9	4,302	-0.21%
2020/08/27	4	21.05	0	0.00	21.00	4	4,095	0.10%
2020/08/26	22	21.56	16.5	21.33	21.05	5.5	4,081	0.13%
2020/08/25	1	20.95	4	20.90	21.00	-3	3,940	-0.08%
2020/08/24	0	0.00	0.8	20.45	20.60	-0.8	3,921	-0.02%
2020/08/21	1	20.35	10	20.50	20.70	-9	3,915	-0.23%
2020/08/20	10	20.78	7	20.67	20.00	3	3,870	0.08%
2020/08/19	2	20.90	3	20.70	20.55	-1	3,703	-0.03%
2020/08/17	0	0.00	5	20.95	20.75	-5	3,760	-0.13%
2020/08/14	5	20.50	0.5	20.55	20.70	4.5	3,770	0.12%
2020/08/13	10	20.50	0	0.00	20.45	10	3,770	0.27%
2020/08/12	2	21.00	26	21.07	21.35	-24	3,641	-0.66%
2020/08/11	10	20.15	0	0.00	20.15	10	3,415	0.29%
2020/08/10	0	0.00	15.3	20.81	20.55	-15.3	3,457	-0.44%
2020/08/07	5.8	20.61	8	20.73	20.85	-2.3	3,447	-0.07%
2020/08/06	10	20.55	0	0.00	20.20	10	3,382	0.30%
2020/08/05	5	20.41	3	20.65	20.30	2	3,367	0.06%
2020/08/04	3	20.45	35	20.31	20.45	-32	3,359	-0.95%
2020/07/30	0	0.00	8	19.27	19.55	-8	3,353	-0.24%
2020/07/29	2	18.85	0	0.00	18.90	2	3,339	0.06%
2020/07/28	10	18.96	2	19.15	18.75	8	3,335	0.24%
2020/07/27	5	19.00	132	19.22	18.90	-127	3,315	-3.83%	大賣/鉅額交易
2020/07/24	5	19.65	2	19.60	19.60	3	3,295	0.09%
2020/07/22	11	19.98	14	20.07	20.15	-3	3,287	-0.09%
2020/07/20	1	19.45	0	0.00	19.50	1	3,290	0.03%
2020/07/17	106	19.95	0	0.00	19.65	106	3,288	3.22%	大買/鉅額交易
2020/07/16	15	20.00	0	0.00	20.05	15	3,294	0.46%
2020/07/15	19	20.28	4	20.53	20.00	15	3,286	0.46%
2020/07/14	8	20.06	0	0.00	20.05	8	3,130	0.26%
2020/07/13	21	20.87	20	20.30	20.30	1	3,099	0.03%
2020/07/10	1	20.70	20	20.35	20.70	-19	3,026	-0.63%
2020/07/09	1	21.00	5	21.13	21.00	-4	3,015	-0.13%
2020/07/08	0	0.00	2	21.03	21.00	-2	2,996	-0.07%
2020/07/07	1	20.65	2	20.55	20.75	-1	2,959	-0.03%
2020/07/06	1	20.90	0	0.00	20.95	1	2,942	0.03%
2020/07/03	0	0.00	20	20.65	20.65	-20	2,938	-0.68%
2020/07/02	0	0.00	0.2	20.55	20.65	-0.2	2,945	-0.01%
2020/07/01	5	20.70	3	20.62	20.50	2	2,947	0.07%
2020/06/30	17	20.45	2	20.40	20.50	15	2,937	0.51%
2020/06/29	6	20.00	3	20.15	20.15	3	2,924	0.10%
2020/06/24	8	20.29	0	0.00	20.15	8	2,910	0.27%
2020/06/23	2	20.05	10	20.00	20.10	-8	2,902	-0.28%
2020/06/22	3	19.92	12	19.98	19.85	-9	2,901	-0.31%
2020/06/19	0	0.00	1	20.35	19.80	-1	2,896	-0.03%
2020/06/18	3	20.07	2	20.20	20.25	1	2,864	0.03%
2020/06/17	8.2	19.71	31	19.48	20.00	-22.9	2,800	-0.82%
2020/06/16	11	21.01	10	20.90	20.90	1	2,658	0.04%
2020/06/15	11	20.91	10	21.15	20.95	1	2,704	0.04%
2020/06/12	10	20.50	10	20.90	20.95	0	2,705	0.00%
2020/06/11	6	21.18	5	21.55	21.20	1	2,710	0.04%
2020/06/10	2	21.85	0	0.00	21.70	2	2,663	0.08%
2020/06/09	6	21.15	133	21.04	21.00	-127	2,574	-4.93%	大賣/鉅額交易
2020/06/08	31.2	22.07	40	21.62	21.55	-8.8	2,575	-0.34%
2020/06/05	45	22.38	25	22.13	22.10	20	2,517	0.79%
2020/06/04	23	21.70	22	21.84	21.85	1	2,489	0.04%
2020/06/03	23	21.65	21	21.60	21.60	2	2,464	0.08%
2020/06/02	134	21.59	23	21.45	21.45	111	2,420	4.59%	大買/鉅額交易
2020/06/01	1	21.30	0	0.00	21.35	1	2,400	0.04%
2020/05/29	22	21.45	22	21.18	21.15	0	2,385	0.00%
2020/05/28	0	0.00	1	21.25	21.35	-1	2,354	-0.04%
2020/05/26	7	21.94	5	21.35	21.40	2	2,379	0.08%
2020/05/25	6	21.84	10	21.42	22.10	-4	2,320	-0.17%
2020/05/22	8	21.15	9	21.37	21.00	-1	2,187	-0.05%
2020/05/21	1	21.15	0	0.00	21.15	1	2,142	0.05%
2020/05/15	9	21.20	2	20.85	20.60	7	2,104	0.33%
2020/05/14	1	21.60	1	21.30	21.40	0	2,064	0.00%
2020/05/13	2	21.70	0	0.00	21.70	2	2,062	0.10%
2020/05/12	1	21.90	0	0.00	21.95	1	2,090	0.05%
2020/05/08	0.3	21.75	0	0.00	21.80	0.3	2,108	0.01%
2020/05/06	10	22.00	0	0.00	21.95	10	2,138	0.47%
2020/05/05	1	21.40	17	21.39	21.65	-16	2,093	-0.76%
2020/05/04	0	0.00	5	21.30	21.35	-5	2,124	-0.24%
2020/04/30	0	0.00	1	21.70	21.55	-1	2,151	-0.05%
2020/04/29	30	21.83	30	21.61	21.30	0	2,186	0.00%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/27	21	21.20	3	21.15	21.20	18	2,280	0.79%
2020/04/24	26	21.29	1	21.05	21.10	25	2,283	1.10%
2020/04/23	0	0.00	1	20.70	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	1	20.20	20.20	-1	2,255	-0.04%
2020/04/20	0	0.00	2	20.00	20.25	-2	2,255	-0.09%
2020/04/13	0	0.00	3	19.57	19.70	-3	2,334	-0.13%
2020/04/10	0	0.00	0.5	19.40	19.45	-0.5	2,347	-0.02%
2020/04/09	1	19.25	2	19.30	19.35	-1	2,378	-0.04%
2020/04/08	1	18.85	0	0.00	19.45	1	2,387	0.04%
2020/04/07	3	19.08	0	0.00	19.15	3	2,377	0.13%
2020/03/27	0	0.00	1	17.65	17.70	-1	2,498	-0.04%
2020/03/26	0	0.00	7	17.91	17.95	-7	2,495	-0.28%
2020/03/25	0	0.00	7	17.51	17.25	-7	2,519	-0.28%
2020/03/24	0	0.00	10	16.50	16.65	-10	2,570	-0.39%
2020/03/19	0.5	14.00	2	14.00	14.05	-1.5	2,891	-0.05%
2020/03/18	1	16.00	2	15.78	15.55	-1	2,878	-0.03%
2020/03/17	1	16.25	0	0.00	16.05	1	2,928	0.03%
2020/03/16	1	17.00	0	0.00	16.85	1	2,923	0.03%
2020/03/13	8.8	17.28	0	0.00	17.55	8.8	2,944	0.30%
2020/03/12	23	19.37	0	0.00	19.00	23	2,900	0.79%
2020/03/11	1	21.60	0	0.00	21.00	1	2,910	0.03%
2020/03/10	49	21.28	3	21.40	21.55	46	2,924	1.57%
2020/03/09	13	21.35	1	21.75	21.30	12	2,924	0.41%
2020/03/06	0	0.00	4	23.10	22.90	-4	2,952	-0.14%
2020/03/03	0	0.00	6	22.69	22.65	-6	3,020	-0.20%
2020/03/02	0	0.00	8	22.23	22.20	-8	3,025	-0.26%
2020/02/21	20	23.80	20	23.70	23.70	0	3,029	0.00%
2020/02/20	20	23.88	20	23.80	23.80	0	3,058	0.00%
2020/02/19	30	23.96	30	23.80	23.80	0	3,057	0.00%
2020/02/18	21	23.79	21	23.80	23.80	0	3,088	0.00%
2020/02/17	8	23.65	6	23.85	23.85	2	3,186	0.06%
2020/02/14	0	0.00	1	23.40	23.70	-1	3,168	-0.03%
2020/02/13	0	0.00	1	23.35	23.30	-1	3,157	-0.03%
2020/02/10	0	0.00	3	22.85	22.75	-3	3,128	-0.10%
2020/02/07	0	0.00	15	22.55	22.55	-15	3,118	-0.48%
2020/02/06	3	22.92	0	0.00	22.90	3	3,109	0.10%
2020/02/04	1	21.70	0	0.00	22.45	1	3,069	0.03%
2020/02/03	0	0.00	2	20.98	21.45	-2	3,090	-0.06%
2020/01/30	16	22.95	5	22.65	22.65	11	3,218	0.34%
2020/01/16	2	25.05	14	24.99	25.05	-12	3,256	-0.37%
2020/01/14	0	0.00	8	24.90	24.90	-8	3,399	-0.24%
2020/01/10	2	24.38	1	24.50	24.45	1	3,400	0.03%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/07	11	24.87	50	24.70	24.70	-39	3,409	-1.14%
2020/01/06	6	24.97	12	25.01	24.95	-6	3,376	-0.18%
2020/01/03	38	25.70	20	25.35	25.35	18	3,384	0.53%
2020/01/02	20	25.70	20	25.85	25.95	0	3,372	0.00%
2019/12/31	18	25.75	41	25.75	25.75	-23	3,367	-0.68%
2019/12/30	24	25.84	22	25.70	25.70	2	3,381	0.06%
2019/12/27	11	26.23	10	26.00	26.00	1	3,370	0.03%
2019/12/26	25	26.47	5	26.40	26.40	20	3,348	0.60%
2019/12/25	1	26.25	0	0.00	26.30	1	3,349	0.03%
2019/12/24	30	26.23	21	25.90	25.90	9	3,364	0.27%
2019/12/23	21	26.70	21	26.36	26.35	0	3,361	0.00%
2019/12/20	23	27.00	40	26.70	26.70	-17	3,396	-0.50%
2019/12/19	47	27.11	36	27.13	27.10	11	3,418	0.32%
2019/12/18	30	26.90	45	27.16	27.15	-15	3,484	-0.43%
2019/12/17	53	27.44	41.3	27.15	27.15	11.8	3,500	0.34%
2019/12/16	0	0.00	11	26.91	27.65	-11	3,427	-0.32%
2019/12/13	20	26.50	24	26.27	26.20	-4	3,315	-0.12%
2019/12/12	20	26.53	11	26.46	26.45	9	3,450	0.26%
2019/12/11	10	26.25	0	0.00	26.25	10	3,535	0.28%
2019/12/10	6	26.17	0	0.00	26.25	6	3,828	0.16%
2019/12/09	40	26.23	21	26.20	26.20	19	4,135	0.46%
2019/12/06	30	26.33	46.5	26.17	26.30	-16.5	4,241	-0.39%
2019/12/05	30	25.73	27	25.88	25.90	3	4,252	0.07%
2019/12/04	30	25.50	31.6	25.70	25.70	-1.6	4,332	-0.04%
2019/12/03	12	25.68	0	0.00	25.65	12	4,391	0.27%
2019/12/02	21	25.64	45	25.35	25.35	-24	4,352	-0.55%
2019/11/29	20	25.58	21	25.51	25.50	-1	4,356	-0.02%
2019/11/28	20	25.70	31.9	25.67	25.65	-11.9	4,393	-0.27%
2019/11/27	10	25.55	20	25.50	25.50	-10	4,459	-0.22%
2019/11/26	30	25.58	41	25.55	25.35	-11	4,458	-0.25%
2019/11/25	20	25.10	21	25.35	25.35	-1	4,449	-0.02%
2019/11/22	40	25.04	20	24.90	24.90	20	4,501	0.44%
2019/11/21	10	24.80	10	24.90	24.90	0	4,496	0.00%
2019/11/20	30	25.25	30	25.05	25.05	0	4,504	0.00%
2019/11/19	31	25.27	23	25.36	25.35	8	4,502	0.18%
2019/11/18	0	0.00	2	24.90	25.25	-2	4,471	-0.04%
2019/11/15	31	24.72	5	24.90	24.90	26	4,498	0.58%
2019/11/14	22	24.44	12	25.30	25.10	10	4,488	0.22%
2019/11/13	20	24.50	20	24.15	24.15	0	4,439	0.00%
2019/11/12	20	24.43	20	24.50	24.50	0	4,442	0.00%
2019/11/11	12	24.25	10	24.20	24.20	2	4,479	0.04%
2019/11/08	13	24.58	20	24.55	24.55	-7	4,500	-0.16%
2019/11/07	12	25.13	40	24.80	24.80	-28	4,542	-0.62%
2019/11/06	12	25.61	10	25.30	25.30	2	4,643	0.04%
2019/11/05	31	25.83	35	25.65	25.65	-4	4,657	-0.09%
2019/11/04	16	25.88	16	25.75	25.75	0	4,676	0.00%
2019/11/01	32	25.70	56	25.75	25.75	-24	4,824	-0.50%
2019/10/31	40	26.00	33.1	25.80	25.80	6.9	5,057	0.14%
2019/10/30	59	26.38	29	26.74	26.10	30	5,079	0.59%
2019/10/29	20	25.80	20	25.55	25.55	0	4,950	0.00%
2019/10/28	60	25.67	10	25.65	25.65	50	4,956	1.01%
2019/10/25	20	25.70	100	25.45	25.45	-80	4,963	-1.61%
2019/10/24	30	25.60	10	25.50	25.50	20	4,996	0.40%
2019/10/23	50	25.67	22	25.65	25.65	28	5,063	0.55%
2019/10/22	30	24.88	30.3	24.85	24.85	-0.3	4,964	-0.01%
2019/10/21	21	24.85	20	24.80	24.80	1	5,117	0.02%
2019/10/18	10	24.90	0	0.00	24.90	10	5,152	0.19%
2019/10/17	23	24.93	0	0.00	24.85	23	5,167	0.45%
2019/10/16	20	25.20	20	25.05	25.05	0	5,232	0.00%
2019/10/15	10	24.45	14	25.17	25.20	-4	5,367	-0.07%
2019/10/14	0	0.00	40	24.45	24.45	-40	5,389	-0.74%
2019/10/09	20	24.63	20	24.30	24.30	0	5,502	0.00%
2019/10/08	1	24.90	0	0.00	24.60	1	5,728	0.02%
2019/10/07	10	25.15	10	25.00	25.00	0	5,779	0.00%
2019/10/04	3	25.20	10	25.50	25.20	-7	5,842	-0.12%
2019/10/03	2	25.00	0.9	25.00	25.10	1.2	5,845	0.02%
2019/10/02	2	25.10	0	0.00	25.25	2	5,864	0.03%
2019/10/01	10	25.30	10.9	25.40	25.40	-0.9	5,859	-0.01%
2019/09/27	20.3	25.15	25	25.25	25.10	-4.7	5,829	-0.08%
2019/09/26	21.5	25.45	22	25.46	25.45	-0.5	5,832	-0.01%
2019/09/25	34	25.76	23	25.45	25.45	11	5,849	0.19%
2019/09/24	30.7	26.55	42.3	26.46	26.30	-11.5	5,855	-0.20%
2019/09/23	1.5	26.57	25	26.43	26.60	-23.6	5,813	-0.41%
2019/09/10	52	23.03	30	22.90	22.90	22	5,691	0.39%
2019/09/09	2.7	23.50	29	23.36	23.35	-26.3	5,616	-0.47%
2019/09/06	30.3	23.43	63	23.20	23.20	-32.7	5,552	-0.59%
2019/09/05	57	24.06	14	23.56	23.50	43	5,488	0.78%
2019/09/04	24	24.24	72	24.22	24.20	-48	5,345	-0.90%
2019/09/03	39	24.61	72	24.63	24.40	-33	5,211	-0.63%
2019/09/02	100	23.84	80	24.21	23.95	20	4,909	0.41%
2019/08/30	36	23.82	48	23.20	23.15	-12	4,555	-0.26%
2019/08/29	55	23.78	26	23.69	23.70	29	4,420	0.66%
2019/08/28	26	23.43	7	23.33	23.55	19	4,331	0.44%
2019/08/27	18	23.00	29	22.99	23.20	-11	4,238	-0.26%
2019/08/26	10	22.28	10	22.30	22.30	0	4,170	0.00%
2019/08/23	20	22.68	35	22.75	22.75	-15	4,147	-0.36%
2019/08/22	32	22.95	15	22.50	22.50	17	4,120	0.41%
2019/08/21	10	22.90	10	23.00	23.00	0	4,083	0.00%
2019/08/20	20	22.75	20	22.65	22.65	0	3,999	0.00%
2019/08/19	20	22.65	35	22.60	22.60	-15	4,009	-0.37%
2019/08/16	27	22.17	45	22.25	22.50	-18	4,026	-0.45%
2019/08/15	21	21.26	10	21.65	21.65	11	3,967	0.28%
2019/08/14	0	0.00	9	21.95	21.75	-9	3,960	-0.23%
2019/08/13	20	21.68	14	21.61	21.60	6	3,953	0.15%
2019/08/12	2	21.35	5	21.80	21.80	-3	3,959	-0.08%
2019/08/08	32	21.21	10	21.10	21.10	22	3,956	0.56%
2019/08/07	32	21.86	21	21.40	21.40	11	3,912	0.28%
2019/08/06	19	21.03	50	21.38	21.80	-31	3,924	-0.79%
2019/08/05	1	21.85	0	0.00	21.90	1	3,912	0.03%
2019/08/02	57	22.21	45	22.05	22.05	12	3,940	0.30%
2019/08/01	24	22.28	30	22.55	22.55	-6	3,984	-0.15%
2019/07/31	40	21.93	40	22.30	22.30	0	3,992	0.00%
2019/07/30	103	22.92	62	22.28	22.25	41	3,983	1.03%	大買/
2019/07/29	20	23.45	20	23.40	23.40	0	3,941	0.00%
2019/07/26	20	23.50	20	23.45	23.45	0	3,948	0.00%
2019/07/25	21	23.85	8	23.76	23.65	13	3,956	0.33%
2019/07/24	9	24.27	17	23.89	24.25	-8	3,865	-0.21%
2019/07/23	20	23.00	40	22.95	22.95	-20	3,774	-0.53%
2019/07/22	3	22.93	11	23.13	22.90	-8	3,960	-0.20%
2019/07/19	20	23.13	35	22.95	22.95	-15	4,039	-0.37%
2019/07/18	50	23.30	37	22.94	22.95	13	4,600	0.28%
2019/07/17	51	23.58	57	23.43	23.40	-6	4,688	-0.13%
2019/07/16	12	23.35	23	23.68	23.70	-11	4,783	-0.23%
2019/07/15	43	23.39	60	23.21	23.15	-17	4,791	-0.35%
2019/07/12	37	23.69	31	23.54	23.45	6	4,794	0.13%
2019/07/11	20	23.20	7	23.37	23.20	13	4,648	0.28%
2019/07/10	5	23.15	12	23.15	23.15	-7	4,748	-0.15%
2019/07/09	50	23.50	0	0.00	22.85	50	4,746	1.05%
2019/07/08	6	23.46	10	23.60	23.35	-4	4,700	-0.09%
2019/07/05	43	22.98	51	23.02	23.00	-8	4,630	-0.17%
2019/07/04	48	22.80	41	23.02	23.05	7	4,676	0.15%
2019/07/03	86	22.77	103	22.85	22.90	-17	4,666	-0.36%	大賣/
2019/07/02	30	21.70	73	21.74	21.75	-43	4,575	-0.94%
2019/07/01	23	21.33	8	21.38	21.40	15	4,704	0.32%
2019/06/28	18	21.05	18	21.10	21.10	0	4,706	0.00%
2019/06/27	0	0.00	11	21.05	21.05	-11	4,786	-0.23%
2019/06/26	1	20.85	10	20.80	20.80	-9	4,809	-0.19%
2019/06/25	57	21.21	23	20.85	20.85	34	4,893	0.69%
2019/06/24	5	20.70	15.4	21.19	21.20	-10.4	4,932	-0.21%
2019/06/21	60	21.23	52	21.01	21.00	8	5,019	0.16%
2019/06/20	24	21.46	58	21.46	21.50	-34	5,111	-0.67%
2019/06/19	1	20.75	0	0.00	20.75	1	5,264	0.02%
2019/06/18	4	20.49	0	0.00	20.35	4	5,542	0.07%
2019/06/17	11	20.89	1	21.00	20.80	10	5,879	0.17%
2019/06/14	3	21.00	0	0.00	20.90	3	6,281	0.05%
2019/06/13	61	21.28	60	21.05	21.05	1	7,389	0.01%
2019/06/12	52	21.38	51	21.30	21.30	1	8,239	0.01%
2019/06/11	21	21.19	10	21.00	21.00	11	8,317	0.13%
2019/06/10	3	20.82	9	20.97	21.00	-6	8,469	-0.07%
2019/06/06	12	20.40	12	20.40	20.40	0	8,621	0.00%
2019/06/03	25	20.54	25	20.38	20.35	0	9,770	0.00%
2019/05/31	0	0.00	4	20.70	20.85	-4	10,108	-0.04%
2019/05/29	23	20.38	20	20.20	20.20	3	10,199	0.03%
2019/05/28	5	20.46	21	20.43	20.60	-16	10,248	-0.16%
2019/05/23	28	19.97	6	19.86	19.90	22	10,535	0.21%
2019/05/22	0	0.00	1	20.85	20.80	-1	10,538	-0.01%
2019/05/17	14	20.85	0	0.00	20.80	14	10,943	0.13%
2019/05/16	0	0.00	10	21.50	21.10	-10	10,957	-0.09%
2019/05/15	20	21.20	21	21.46	21.45	-1	11,036	-0.01%
2019/05/14	2	20.73	20	20.40	21.05	-18	11,076	-0.16%
2019/05/13	26	21.34	20	20.70	20.70	6	11,118	0.05%
2019/05/10	21	21.68	23	21.54	21.50	-2	11,146	-0.02%
2019/05/09	40	21.89	89	21.73	21.70	-49	11,106	-0.44%
2019/05/08	19	22.50	21	22.22	22.20	-2	11,032	-0.02%
2019/05/07	3	22.60	3	22.95	22.90	0	11,004	0.00%
2019/05/06	34	22.35	31	22.10	22.10	3	10,964	0.03%
2019/05/03	34	23.01	34	23.13	23.15	0	10,897	0.00%
2019/05/02	20	23.15	20	23.10	23.10	0	10,856	0.00%
2019/04/30	0	0.00	5.6	23.22	23.25	-5.6	10,844	-0.05%
2019/04/29	2	22.60	1	23.00	22.65	1	10,834	0.01%
2019/04/26	53	23.93	31	23.48	23.45	22	10,683	0.21%
2019/04/25	44	25.55	64	25.33	25.30	-20	10,454	-0.19%
2019/04/24	128	26.37	144	26.22	25.85	-16	10,328	-0.15%	大買/大賣/
2019/04/23	30	24.60	13	25.08	25.15	17	9,749	0.17%
2019/04/22	78	24.68	57	24.58	24.60	21	9,625	0.22%
2019/04/18	0	0.00	1	23.30	23.20	-1	9,596	-0.01%
2019/04/17	81	23.91	85	23.64	23.60	-4	9,701	-0.04%
2019/04/16	60	23.70	33	23.88	23.85	27	9,671	0.28%
2019/04/15	10	23.35	52	23.35	23.35	-42	9,544	-0.44%
2019/04/12	3	23.40	2.4	23.32	23.15	0.6	9,542	0.01%
2019/04/11	32	23.92	73	23.42	23.35	-41	9,531	-0.43%
2019/04/10	2	24.00	1	23.70	23.95	1	9,526	0.01%
2019/04/09	32	23.50	30	23.30	23.30	2	9,579	0.02%
2019/04/08	52	24.11	20	23.70	23.70	32	9,531	0.34%
2019/04/03	39	24.61	24	24.40	24.35	15	9,454	0.16%
2019/04/02	31	24.00	41	24.10	24.10	-10	9,268	-0.11%
2019/04/01	20	24.00	21	23.87	23.85	-1	9,195	-0.01%
2019/03/29	41	23.65	26	23.74	23.75	15	9,083	0.16%
2019/03/28	26	23.36	78	23.66	23.70	-52	9,061	-0.57%
2019/03/27	32	23.59	23	23.71	23.70	9	9,009	0.10%
2019/03/26	23	23.49	28	23.62	23.55	-5	9,030	-0.06%
2019/03/25	44	22.45	45	23.37	23.70	-1	8,942	-0.01%
2019/03/22	52	24.08	16	23.22	23.10	36	8,807	0.41%
2019/03/21	105	24.12	117	23.95	24.00	-12	8,612	-0.14%	大買/大賣/
2019/03/20	164	24.80	208	24.64	24.55	-44	8,364	-0.53%	大買/大賣/
2019/03/19	141	24.55	152	24.63	24.70	-11	8,141	-0.14%	大買/大賣/
2019/03/18	318	23.92	277	24.48	24.75	41	7,746	0.53%	大買/大賣/
2019/03/15	44	21.95	45	22.96	23.25	-1	6,665	-0.02%
2019/03/14	42	21.23	34	21.16	21.15	8	5,864	0.14%
2019/03/13	33	21.26	94	21.46	21.30	-61	5,798	-1.05%
2019/03/12	46	20.71	14	20.98	21.00	32	5,685	0.56%
2019/03/11	40	20.45	41	20.25	20.25	-1	5,692	-0.02%
2019/03/08	86	20.99	7	21.12	20.85	79	5,653	1.40%
2019/03/07	38	22.57	135	21.70	21.20	-97	5,612	-1.73%	大賣/
2019/03/06	73	20.89	38	21.53	21.65	35	4,922	0.71%
2019/03/05	5	20.00	5	20.60	20.75	0	4,628	0.00%
2019/03/04	31	20.20	40	20.15	20.15	-9	4,617	-0.19%
2019/02/27	20	20.10	22	20.30	20.30	-2	4,625	-0.04%
2019/02/26	30	20.30	40	20.30	20.30	-10	4,604	-0.22%
2019/02/25	60	20.68	21	20.30	20.30	39	4,583	0.85%
2019/02/22	70	20.62	60	20.70	20.70	10	4,533	0.22%
2019/02/21	32.8	20.47	52	20.65	20.65	-19.2	4,415	-0.43%
2019/02/20	31	20.11	40	20.55	20.60	-9	4,389	-0.21%
2019/02/19	43	20.13	48	20.42	20.40	-5	4,310	-0.12%
2019/02/18	22	19.44	21	19.83	19.85	1	4,147	0.02%
2019/02/15	40	19.30	40	19.10	19.10	0	4,130	0.00%
2019/02/14	13	19.15	42	19.31	19.30	-29	4,159	-0.70%
2019/02/13	70	19.12	31	19.05	19.05	39	4,085	0.95%
2019/02/12	30	18.75	30	19.15	19.15	0	4,062	0.00%
2019/02/11	20	18.55	28	18.71	18.75	-8	4,007	-0.20%
2019/01/30	10	18.25	8	18.30	18.30	2	3,969	0.05%
2019/01/29	22	18.25	13	18.24	18.25	9	3,989	0.23%
2019/01/28	30	18.47	21	18.40	18.40	9	4,007	0.22%
2019/01/25	1	18.30	2	18.35	18.35	-1	4,066	-0.02%
2019/01/24	13	18.56	10	18.30	18.30	3	4,161	0.07%
2019/01/23	11	18.27	0	0.00	18.35	11	4,217	0.26%
2019/01/22	37	18.47	34	18.21	18.20	3	4,305	0.07%
2019/01/21	21	18.27	21	18.50	18.70	0	4,434	0.00%
2019/01/18	13	18.12	16	18.15	18.15	-3	4,621	-0.06%
2019/01/17	16	18.28	23	18.03	18.00	-7	4,714	-0.15%
2019/01/16	2	18.35	20	18.15	18.25	-18	4,755	-0.38%
2019/01/15	11	18.20	11	18.05	18.05	0	4,788	0.00%
2019/01/14	30	18.20	30	18.05	18.05	0	4,824	0.00%
2019/01/11	20	18.35	42	18.31	18.30	-22	4,949	-0.44%
2019/01/10	70	18.81	42	18.38	18.35	28	4,959	0.56%
2019/01/09	40	18.34	54	18.78	18.85	-14	4,820	-0.29%
2019/01/08	4	17.90	3	17.92	17.85	1	4,739	0.02%
2019/01/07	12	17.88	11.8	17.85	17.85	0.2	4,930	0.00%
2019/01/04	12	17.42	24	17.40	17.50	-12	5,057	-0.24%
2019/01/03	50	18.03	45	17.80	17.80	5	5,137	0.10%
2019/01/02	20	18.15	49	18.03	18.25	-29	5,324	-0.54%
2018/12/28	44	18.32	36	18.16	18.15	8	5,291	0.15%
2018/12/27	74	17.97	47	17.96	18.00	27	5,234	0.52%
2018/12/26	52	17.74	80	17.74	17.70	-28	5,199	-0.54%
2018/12/25	32	17.26	34	17.16	17.10	-2	5,212	-0.04%
2018/12/24	12	17.65	15	17.63	17.60	-3	5,264	-0.06%
2018/12/22	21	17.45	20	17.48	17.45	1	5,308	0.02%
2018/12/21	20	17.43	22	17.57	17.60	-2	5,425	-0.04%
2018/12/20	35	17.80	0	0.00	17.70	35	5,493	0.64%
2018/12/19	20.2	18.55	23	18.27	18.25	-2.8	5,627	-0.05%
2018/12/18	11	17.89	10	18.10	18.10	1	5,672	0.02%
2018/12/17	0	0.00	7	18.09	18.15	-7	5,727	-0.12%
2018/12/14	25	18.30	10	18.15	18.15	15	5,789	0.26%
2018/12/13	56.1	18.74	64	18.51	18.45	-7.9	5,866	-0.13%
2018/12/12	15	18.69	10	18.37	18.95	5	5,877	0.09%
2018/12/11	0	0.00	5	17.65	17.65	-5	5,783	-0.09%
2018/12/10	24	17.41	12	17.47	17.50	12	5,967	0.20%
2018/12/07	14	17.99	15	17.92	17.90	-1	6,060	-0.02%
2018/12/06	21	18.53	43	17.73	17.60	-22	6,141	-0.36%
2018/12/05	33	18.53	22	18.47	18.45	11	6,429	0.17%
2018/12/04	100	19.44	112	19.08	19.05	-12	6,520	-0.18%	大賣/
2018/12/03	125	18.98	118	19.30	19.30	7	6,460	0.11%	大買/大賣/
2018/11/30	105	18.35	182	18.67	18.65	-77	6,410	-1.20%	大買/大賣/
2018/11/29	35	18.15	40	18.05	18.05	-5	6,318	-0.08%
2018/11/28	50	17.69	52	17.80	17.85	-2	6,290	-0.03%
2018/11/27	50	17.56	40	17.60	17.60	10	6,276	0.16%
2018/11/26	15	17.02	25	17.20	17.45	-10	6,243	-0.16%
2018/11/23	20	17.25	20	16.95	16.95	0	6,268	0.00%
2018/11/22	61	17.63	58	17.74	17.25	3	6,360	0.05%
2018/11/21	25	16.87	25	17.14	17.30	0	6,442	0.00%
2018/11/20	22	17.10	32	17.05	17.05	-10	6,458	-0.15%
2018/11/19	25	16.98	29	17.26	17.30	-4	6,494	-0.06%
2018/11/16	46	17.18	30	17.03	16.95	16	6,486	0.25%
2018/11/15	32	16.89	34	16.84	16.85	-2	6,457	-0.03%
2018/11/14	41	16.74	44	17.03	17.00	-3	6,473	-0.05%
2018/11/13	2	16.30	11	16.47	16.70	-9	6,541	-0.14%
2018/11/12	11	16.71	25	16.76	16.75	-14	6,591	-0.21%
2018/11/09	15	16.70	13	16.90	16.90	2	6,873	0.03%
2018/11/08	10	17.00	3	16.65	16.65	7	6,995	0.10%
2018/11/07	2	16.70	0	0.00	16.75	2	7,063	0.03%
2018/11/06	10	16.35	20	16.32	16.30	-10	7,272	-0.14%
2018/11/05	20	16.35	16	16.39	16.50	4	7,416	0.05%
2018/11/02	90	16.55	74	16.34	16.35	16	7,498	0.21%
2018/11/01	16	15.82	9	16.36	16.40	7	7,540	0.09%
2018/10/31	5	15.30	6	15.45	15.70	-1	7,598	-0.01%
2018/10/30	6	14.89	1	15.10	14.95	5	7,590	0.07%
2018/10/29	7.1	15.14	6	15.37	15.35	1.1	7,595	0.01%
2018/10/26	12	15.00	46	15.55	15.60	-34	7,951	-0.43%
2018/10/25	27	14.63	2	14.73	14.40	25	7,877	0.32%
2018/10/24	21	15.55	20	15.63	15.60	1	7,892	0.01%
2018/10/23	24	16.24	10	15.90	15.90	14	8,105	0.17%
2018/10/22	20	16.15	3	16.40	16.60	17	8,737	0.19%
2018/10/19	4	16.00	4	16.40	16.35	0	8,881	0.00%
2018/10/17	23	16.65	10	16.43	16.35	13	8,833	0.15%
2018/10/16	15	16.69	10	16.75	16.55	5	9,085	0.06%
2018/10/15	4	16.50	5	16.50	16.35	-1	9,239	-0.01%
2018/10/12	19	16.40	15	16.73	16.90	4	9,365	0.04%
2018/10/11	36	17.11	1	17.10	17.10	35	9,529	0.37%
2018/10/09	56	19.65	0	0.00	19.00	56	9,615	0.58%
2018/10/08	2	20.65	0	0.00	20.75	2	9,751	0.02%
2018/10/05	53.2	20.81	14	20.86	20.85	39.2	10,078	0.39%
2018/10/04	2	22.30	11	22.32	22.20	-9	10,193	-0.09%
2018/10/03	7	22.56	7	22.66	22.30	0	10,566	0.00%
2018/10/02	21	22.69	0	0.00	22.35	21	10,690	0.20%
2018/10/01	0	0.00	11	23.00	23.00	-11	10,939	-0.10%
2018/09/28	0	0.00	91	22.80	22.80	-91	11,295	-0.81%
2018/09/27	35	22.60	8	22.57	22.65	27	11,474	0.24%
2018/09/26	19	22.56	5	22.71	22.40	14	11,747	0.12%
2018/09/25	14	21.73	73	21.87	22.40	-59	11,930	-0.49%
2018/09/21	3	21.25	0	0.00	21.35	3	12,137	0.02%
2018/09/20	55	21.28	0	0.00	21.00	55	12,721	0.43%
2018/09/19	10	21.80	38	21.83	21.70	-28	12,984	-0.22%
2018/09/18	2	21.55	35	21.36	21.25	-33	13,358	-0.25%
2018/09/17	25	21.01	36	21.13	21.30	-11	13,956	-0.08%
2018/09/14	51	21.12	108	21.24	21.05	-57	14,785	-0.39%	大賣/
2018/09/13	71	20.72	58	20.89	20.55	13	16,738	0.08%
2018/09/12	60	20.50	10	20.60	20.40	50	17,880	0.28%
2018/09/11	7	20.94	16	21.02	21.25	-9	18,847	-0.05%
2018/09/10	66	21.29	54	21.26	20.85	12	19,986	0.06%
2018/09/07	86	22.11	24	22.25	21.90	62	20,432	0.30%
2018/09/06	1	23.10	20	23.18	22.95	-19	20,458	-0.09%
2018/09/05	28	22.91	72	22.99	22.95	-44	20,773	-0.21%
2018/09/04	8	22.49	5	22.55	22.60	3	20,969	0.01%
2018/09/03	22	22.46	0	0.00	22.25	22	21,380	0.10%
2018/08/31	40	22.95	0	0.00	22.90	40	21,938	0.18%
2018/08/30	6	22.89	4	22.93	22.85	2	22,077	0.01%
2018/08/29	62.3	23.07	58	23.24	22.85	4.3	22,219	0.02%
2018/08/28	49	23.01	88	22.95	22.70	-39	22,516	-0.17%
2018/08/27	25	22.36	15	22.50	22.50	10	22,837	0.04%
2018/08/24	13	22.07	62	22.37	22.45	-49	23,645	-0.21%
2018/08/23	13	22.13	10	22.20	22.05	3	24,241	0.01%
2018/08/21	10	22.05	0	0.00	22.20	10	24,402	0.04%
2018/08/20	9	22.06	8	22.73	22.00	1	24,419	0.00%
2018/08/17	18	22.31	6	22.30	22.25	12	24,401	0.05%
2018/08/16	2.3	21.89	47	22.17	22.35	-44.7	24,380	-0.18%
2018/08/15	57	21.81	16	22.35	21.75	41	24,083	0.17%
2018/08/14	16	22.66	5	22.62	22.55	11	23,947	0.05%
2018/08/13	81	23.13	35	22.93	22.40	46	23,859	0.19%
2018/08/10	41	24.90	74	24.95	24.50	-33	23,631	-0.14%
2018/08/09	17	24.70	1	24.90	24.50	16	23,490	0.07%
2018/08/08	14	25.32	23	25.48	25.10	-9	23,518	-0.04%
2018/08/07	60	25.59	35	25.36	25.20	25	23,422	0.11%
2018/08/06	21	26.34	11	26.30	26.30	10	23,274	0.04%
2018/08/03	32	26.18	12	26.20	26.10	20	23,219	0.09%
2018/08/02	75	26.72	65	26.73	26.00	10	23,130	0.04%
2018/08/01	38	26.38	45	26.37	26.40	-7	22,657	-0.03%
2018/07/31	2	26.20	2	26.40	26.50	0	22,500	0.00%
2018/07/30	104	26.48	30	26.48	26.15	74	22,424	0.33%	大買/
2018/07/27	34.3	26.61	71	26.66	26.85	-36.7	22,151	-0.17%
2018/07/26	8	25.52	23	25.70	25.45	-15	21,477	-0.07%
2018/07/25	0	0.00	3	24.97	24.95	-3	21,285	-0.01%
2018/07/24	37	25.08	15	25.05	25.00	22	21,245	0.10%
2018/07/23	115	24.99	94	25.21	24.60	21	21,176	0.10%	大買/
2018/07/20	92	25.78	107	25.83	25.85	-15	20,869	-0.07%	大賣/
2018/07/19	75	26.93	54	27.22	27.10	21	20,670	0.10%
2018/07/18	81	26.54	125	26.79	26.50	-44	20,395	-0.22%	大賣/
2018/07/17	80	27.32	74	27.22	26.65	6	20,214	0.03%
2018/07/16	250	27.45	198	27.71	27.50	52	20,095	0.26%	大買/大賣/
2018/07/13	72	27.63	117	27.83	27.40	-45	19,820	-0.23%	大賣/
2018/07/12	41	27.20	27	27.35	26.85	14	19,498	0.07%
2018/07/11	183	27.28	177	27.37	27.00	6	19,339	0.03%	大買/大賣/
2018/07/10	139	26.77	152	26.91	27.00	-13	18,959	-0.07%	大買/大賣/
2018/07/09	114	27.09	131	27.14	27.20	-17	18,764	-0.09%	大買/大賣/
2018/07/06	68	26.42	130.4	26.44	26.30	-62.4	18,472	-0.34%	大賣/
2018/07/05	40	26.75	10	26.81	25.90	30	18,151	0.17%
2018/07/04	34	27.84	43	28.13	27.60	-9	17,948	-0.05%
2018/07/03	36	29.05	19	29.10	27.70	17	17,621	0.10%
2018/07/02	46	29.02	26	28.99	28.45	20	17,320	0.12%
2018/06/29	81	30.07	112	30.08	29.40	-31	17,004	-0.18%	大賣/
2018/06/28	82	29.27	148	28.82	28.75	-66	16,361	-0.40%	大賣/
2018/06/27	83	30.42	35	30.62	29.80	48	16,090	0.30%
2018/06/26	92	29.56	50	29.82	29.80	42	15,756	0.27%
2018/06/25	112.4	31.79	49	31.58	30.85	63.4	15,136	0.42%	大買/
2018/06/22	417	34.08	310	35.16	33.25	107	14,312	0.75%	大買/大賣/鉅額交易
2018/06/21	42	32.90	148	33.02	33.40	-106	12,210	-0.87%	大賣/鉅額交易
2018/06/20	131	32.15	120	32.05	30.40	11	11,036	0.10%	大買/大賣/
2018/06/19	185	32.43	254	32.25	32.35	-69	9,988	-0.69%	大買/大賣/
2018/06/15	12	29.38	39.2	30.00	30.45	-27.2	8,619	-0.32%
2018/06/14	46	27.96	6	27.88	27.70	40	8,117	0.49%
2018/06/13	82	28.93	32	28.85	28.30	50	8,003	0.62%
2018/06/12	35	27.84	5	27.78	27.75	30	7,649	0.39%
2018/06/11	58	28.99	65	29.51	28.85	-7	7,406	-0.09%
2018/06/08	13	28.38	43.5	28.41	28.55	-30.5	7,046	-0.43%
2018/06/07	13	27.57	2	27.18	27.00	11	6,556	0.17%
2018/06/06	28	27.09	16.1	27.07	27.45	11.9	6,469	0.18%
2018/06/05	51.2	27.43	50	27.57	27.30	1.2	6,305	0.02%
2018/06/04	96.2	27.48	110.2	27.62	26.65	-14	6,121	-0.23%	大賣/
2018/06/01	103	27.00	87.2	26.95	26.85	15.8	5,703	0.28%	大買/
2018/05/31	88	25.33	37	25.35	25.60	51	4,897	1.04%
2018/05/30	1	23.30	31.4	23.41	23.30	-30.4	4,319	-0.70%
2018/05/25	33	23.08	30	22.85	22.90	3	4,493	0.07%
2018/05/24	5	22.34	14	22.53	22.55	-9	4,402	-0.20%
2018/05/23	0	0.00	9	22.09	22.05	-9	4,397	-0.20%
2018/05/21	0	0.00	3	22.05	22.25	-3	4,496	-0.07%
2018/05/18	0	0.00	1	22.35	22.00	-1	4,516	-0.02%
2018/05/17	4	22.35	18	22.30	22.25	-14	4,561	-0.31%
2018/05/16	6	22.70	5	22.72	22.75	1	4,561	0.02%
2018/05/15	10	22.14	4	22.25	22.35	6	4,472	0.13%
2018/05/14	0	0.00	1	22.30	22.35	-1	4,538	-0.02%
2018/05/11	3	22.00	0	0.00	21.85	3	4,560	0.07%
2018/05/10	0	0.00	5	21.90	21.90	-5	4,590	-0.11%
2018/05/09	3	22.07	0	0.00	21.80	3	4,630	0.06%
2018/05/07	0	0.00	1	22.60	22.35	-1	4,667	-0.02%
2018/05/03	30	22.40	3	22.25	22.40	27	4,685	0.58%
2018/04/30	7	21.96	0	0.00	22.10	7	4,789	0.15%
2018/04/27	1	22.00	2	22.00	22.05	-1	4,875	-0.02%
2018/04/26	1	22.60	9	22.34	22.10	-8	4,977	-0.16%
2018/04/25	3	22.30	0	0.00	22.35	3	5,028	0.06%
2018/04/24	1	22.40	1	22.90	22.40	0	5,308	0.00%
2018/04/23	5	23.20	20	23.30	22.85	-15	5,385	-0.28%
2018/04/20	0	0.00	4	23.50	23.55	-4	5,516	-0.07%
2018/04/19	20	23.23	71	23.20	23.30	-51	5,648	-0.90%
2018/04/17	70	22.50	0	0.00	22.00	70	5,675	1.23%
2018/04/16	0	0.00	2	22.55	22.50	-2	5,651	-0.04%
2018/04/12	0	0.00	3	22.75	22.70	-3	5,714	-0.05%
2018/04/11	5	22.97	0	0.00	22.75	5	5,807	0.09%
2018/04/10	8	23.41	2	23.60	23.35	6	5,975	0.10%
2018/03/31	2	22.90	3	22.70	22.90	-1	5,933	-0.02%
2018/03/30	11	23.15	19	23.28	23.05	-8	6,017	-0.13%
2018/03/29	3	23.07	10	22.98	23.00	-7	5,981	-0.12%
2018/03/27	3	21.75	2	21.68	21.65	1	5,824	0.02%
2018/03/26	2	21.35	0	0.00	21.40	2	5,804	0.03%
2018/03/23	5	21.30	0	0.00	21.40	5	5,789	0.09%
2018/03/22	6	22.48	0	0.00	22.30	6	5,800	0.10%
2018/03/21	4	23.16	5	22.85	22.75	-1	5,777	-0.02%
2018/03/20	5	22.70	7	22.89	23.15	-2	5,721	-0.03%
2018/03/19	5	22.65	0	0.00	22.65	5	5,656	0.09%
2018/03/16	0	0.00	1	23.05	23.00	-1	5,682	-0.02%
2018/03/15	1	23.50	3	23.50	23.50	-2	5,752	-0.03%
2018/03/14	2	23.60	0	0.00	23.80	2	5,802	0.03%
2018/03/13	15	24.42	3	24.37	24.05	12	5,946	0.20%
2018/03/12	12	24.07	13	24.22	24.25	-1	6,021	-0.02%
2018/03/09	2	23.75	0	0.00	23.65	2	6,071	0.03%
2018/03/08	4	24.10	10	24.17	23.80	-6	6,163	-0.10%
2018/03/07	4	23.61	0	0.00	23.45	4	6,081	0.07%
2018/03/05	2	23.23	12	23.42	22.90	-10	6,385	-0.16%
2018/03/02	3	23.67	14	23.87	23.85	-11	6,628	-0.17%
2018/03/01	3	23.30	12	23.93	24.30	-9	6,814	-0.13%
2018/02/27	22	23.78	13	23.89	23.30	9	7,022	0.13%
2018/02/26	5	23.48	2	23.30	23.25	3	7,364	0.04%
2018/02/23	2	23.45	5	23.58	23.15	-3	8,447	-0.04%
2018/02/22	4	23.13	5	23.21	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	4	22.10	22.45	-4	8,702	-0.05%
2018/02/09	0	0.00	0.6	21.85	21.85	-0.6	8,696	-0.01%
2018/02/08	3	22.10	5	21.75	22.15	-2	8,781	-0.02%
2018/02/07	1	21.80	0	0.00	21.50	1	8,779	0.01%
2018/02/06	7	21.73	5	22.50	21.20	2	8,748	0.02%
2018/02/05	0	0.00	3	22.78	22.95	-3	8,705	-0.03%
2018/02/02	15	23.20	0	0.00	23.15	15	8,780	0.17%
2018/02/01	5	23.30	2	23.08	23.10	3	8,940	0.03%
2018/01/31	1	22.45	0	0.00	22.70	1	9,026	0.01%
2018/01/30	1	22.75	0	0.00	22.85	1	9,326	0.01%
2018/01/29	1	23.20	24	23.15	22.85	-23	9,389	-0.24%
2018/01/26	3.4	23.41	14	23.17	23.20	-10.6	9,368	-0.11%
2018/01/25	0	0.00	17	23.68	23.20	-17	9,366	-0.18%
2018/01/24	0	0.00	28	23.15	23.20	-28	9,370	-0.30%
2018/01/23	21	23.33	1	23.30	23.10	20	9,438	0.21%
2018/01/22	3	23.72	17	23.75	23.25	-14	9,375	-0.15%
2018/01/19	24.4	23.47	7	23.45	23.50	17.4	9,315	0.19%
2018/01/18	183	23.77	339	23.71	23.55	-156	9,269	-1.68%	大買/大賣/鉅額交易
2018/01/17	1	22.90	7.8	23.40	23.30	-6.8	9,004	-0.08%
2018/01/16	50	23.46	27	23.45	23.30	23	8,980	0.26%
2018/01/15	109	22.87	106	23.03	23.25	3	8,829	0.03%	大買/大賣/
2018/01/12	27	22.17	10	22.16	22.20	17	8,657	0.20%
2018/01/11	2	21.35	1	21.30	21.30	1	8,558	0.01%
2018/01/10	10	21.15	0	0.00	21.15	10	8,606	0.12%
2018/01/09	25	21.40	25	21.70	21.40	0	8,630	0.00%
2018/01/08	30	21.63	0	0.00	21.45	30	8,685	0.35%
2018/01/05	2	22.50	16	22.59	22.45	-14	8,670	-0.16%
2018/01/04	20.4	23.12	9	22.68	23.10	11.4	8,692	0.13%
2018/01/03	3	21.63	12.7	21.78	21.70	-9.7	8,776	-0.11%