台亞 (2340)-元大-內湖券商分點個股進出

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
40.50
漲跌
▼0.70
漲幅
-1.70%
成交量
2,139張
產業
上市半導體類股▼0.92%
887人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/31	1	41.35	0	0.00	41.55	1	1,907	0.05%
2024/05/30	2.1	41.89	1	41.90	41.10	1	2,030	0.05%
2024/05/29	2	41.60	0	0.00	41.30	2	2,023	0.10%
2024/05/28	25	42.86	18	42.40	42.40	7	1,972	0.36%
2024/05/27	6	41.11	1	42.00	42.00	5	1,861	0.27%
2024/05/24	6	39.23	17	39.74	40.50	-11	1,773	-0.62%
2024/05/23	0	39.45	1.1	39.45	39.25	-1.1	1,712	-0.06%
2024/05/22	0	38.37	0	0.00	38.30	0	1,682	0.00%
2024/05/17	0	0.00	1	38.50	38.50	-1	1,718	-0.06%
2024/05/16	0	38.10	0	0.00	38.20	0	1,722	0.00%
2024/05/14	1	37.60	1	37.75	37.55	0	1,721	0.00%
2024/05/13	0	36.95	0	0.00	37.30	0	1,729	0.00%
2024/05/10	1	37.10	0	0.00	37.20	1	1,737	0.06%
2024/05/07	1	38.10	0	0.00	38.05	1	1,723	0.06%
2024/05/02	0	38.75	2	38.85	38.85	-2	1,724	-0.12%
2024/04/29	0	0.00	1	38.90	39.10	-1	1,731	-0.06%
2024/04/26	0	38.08	0	0.00	37.80	0	1,719	0.00%
2024/04/25	0.1	37.95	0	0.00	37.95	0.1	1,725	0.00%
2024/04/23	0	37.60	0	0.00	37.60	0	1,748	0.00%
2024/04/19	1	37.70	0	0.00	37.40	1	1,756	0.06%
2024/04/18	0.1	39.05	0	0.00	38.75	0.1	1,728	0.00%
2024/04/17	1	39.10	0	0.00	39.20	1	1,725	0.06%
2024/04/16	5.1	38.26	1	39.49	38.35	4.1	1,708	0.24%
2024/04/15	2.6	39.92	0	40.00	39.80	2.6	1,686	0.16%
2024/04/12	1	41.65	3.1	42.25	41.40	-2.1	1,656	-0.13%
2024/04/11	0	40.20	0	0.00	40.15	0	1,556	0.00%
2024/04/10	0	40.70	1	40.80	40.80	-1	1,560	-0.06%
2024/04/09	0	39.63	2	40.00	39.95	-2	1,564	-0.13%
2024/04/08	0	39.45	2	39.30	39.30	-2	1,560	-0.13%
2024/04/02	20.1	39.98	20.1	39.70	39.80	0	1,571	0.00%
2024/04/01	0	40.00	0	40.15	40.30	0	1,575	0.00%
2024/03/29	0	39.25	0.2	39.20	39.25	-0.2	1,559	-0.01%
2024/03/28	1	39.50	0	0.00	39.30	1	1,558	0.07%
2024/03/26	2	39.75	1	39.50	39.40	1	1,555	0.07%
2024/03/25	0	40.65	0.1	40.45	40.75	-0.1	1,544	-0.01%
2024/03/22	1	40.20	1.3	40.07	40.10	-0.3	1,558	-0.02%
2024/03/21	0	39.60	0	0.00	39.80	0	1,581	0.00%
2024/03/20	0	39.25	0	0.00	39.15	0	1,598	0.00%
2024/03/19	0.1	39.45	0	0.00	39.10	0.1	1,607	0.01%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	0	39.25	0	0.00	39.00	0	1,621	0.00%
2024/03/14	2	39.60	0	0.00	39.65	2	1,587	0.13%
2024/03/13	0.1	40.47	0	0.00	40.05	0.1	1,577	0.01%
2024/03/12	0	41.22	2	41.18	41.15	-2	1,559	-0.13%
2024/03/11	0	0.00	0	41.20	41.00	0	1,562	0.00%
2024/03/08	0.1	41.24	1	41.70	41.60	-0.9	1,574	-0.06%
2024/03/07	10.2	41.91	0	0.00	41.00	10.2	1,568	0.65%
2024/03/06	2	42.45	0	0.00	42.10	2	1,551	0.13%
2024/03/05	7.3	43.31	14.1	43.32	43.50	-6.8	1,578	-0.43%
2024/03/04	6.1	41.01	0.2	41.05	40.80	5.8	1,466	0.40%
2024/03/01	2	41.58	0	0.00	41.10	2	1,459	0.14%
2024/02/29	0.1	41.73	0	0.00	42.00	0.1	1,466	0.00%
2024/02/27	2.2	42.47	5	43.02	42.05	-2.8	1,483	-0.19%
2024/02/26	0	42.72	0	0.00	42.80	0	1,544	0.00%
2024/02/23	1.1	42.53	0	0.00	42.50	1.1	1,572	0.07%
2024/02/22	10.1	43.24	0.1	43.25	43.10	10	1,584	0.63%
2024/02/21	0	0.00	0	44.00	43.80	0	1,574	0.00%
2024/02/20	1.1	44.22	0.3	44.33	43.75	0.9	1,580	0.05%
2024/02/19	0	44.69	0	0.00	44.50	0	1,581	0.00%
2024/02/16	0	44.39	0.1	43.90	44.50	-0.1	1,585	0.00%
2024/02/15	0.1	43.00	0	0.00	43.10	0.1	1,596	0.01%
2024/02/05	0	42.73	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	0.00	5.1	43.08	43.05	-5.1	1,628	-0.31%
2024/02/01	0	43.23	0	0.00	43.10	0	1,645	0.00%
2024/01/30	1	44.00	0	0.00	43.75	1	1,654	0.06%
2024/01/29	0	44.15	0	0.00	44.05	0	1,666	0.00%
2024/01/26	0	44.10	0	0.00	43.95	0	1,681	0.00%
2024/01/25	0.2	44.88	0	0.00	44.30	0.2	1,715	0.01%
2024/01/24	0.1	45.01	0	0.00	44.95	0.1	1,747	0.00%
2024/01/23	0.1	44.98	0	0.00	45.00	0.1	1,817	0.00%
2024/01/22	0	0.00	1	44.90	44.65	-1	1,844	-0.05%
2024/01/19	2	44.28	2	44.50	44.45	0	1,885	0.00%
2024/01/18	0	44.20	1	44.15	44.20	-1	1,905	-0.05%
2024/01/17	1.1	43.86	0	0.00	44.00	1.1	1,943	0.05%
2024/01/16	6	44.80	0	0.00	44.75	6	1,946	0.31%
2024/01/15	0	45.30	1	45.45	45.55	-1	1,969	-0.05%
2024/01/12	0.1	45.50	0	0.00	45.05	0.1	2,003	0.00%
2024/01/09	0	0.00	2	44.95	44.80	-2	2,202	-0.09%
2024/01/05	0	0.00	0	45.80	45.60	0	2,281	0.00%
2024/01/04	0	45.65	1	45.55	45.50	-1	2,361	-0.04%
2024/01/03	8	45.90	0	0.00	45.60	8	2,506	0.32%
2024/01/02	0	46.55	0	0.00	46.55	0	2,546	0.00%
2023/12/29	1	47.05	0	0.00	47.10	1	2,622	0.04%
2023/12/28	0	0.00	0.2	46.90	46.70	-0.2	2,645	-0.01%
2023/12/27	1	46.95	6	46.93	46.95	-5	2,673	-0.19%
2023/12/26	0	46.40	0	0.00	46.65	0	2,685	0.00%
2023/12/22	0	46.10	0	0.00	46.10	0	2,737	0.00%
2023/12/20	0	46.50	0	0.00	46.50	0	2,812	0.00%
2023/12/19	5	46.32	0	0.00	46.20	5	2,838	0.18%
2023/12/18	1	47.31	12	47.20	47.00	-11	2,862	-0.38%
2023/12/15	2	48.20	1	48.20	48.15	1	2,913	0.04%
2023/12/14	1	47.50	2.1	47.64	47.65	-1.1	2,976	-0.04%
2023/12/13	4.1	47.29	0	0.00	46.90	4.1	2,981	0.14%
2023/12/12	1	47.90	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0	47.75	1	48.30	47.90	-1	3,197	-0.03%
2023/12/08	1	47.85	1.1	48.36	47.85	-0.1	3,413	0.00%
2023/12/07	3.1	47.85	0.2	47.85	47.80	3	3,479	0.08%
2023/12/06	0.1	48.62	0	0.00	48.20	0.1	3,529	0.00%
2023/12/05	2	48.45	1	49.00	48.40	1	3,561	0.03%
2023/12/04	1.5	50.07	1.5	50.16	49.65	0	3,588	0.00%
2023/12/01	3	49.33	18	49.37	49.40	-15	3,726	-0.40%
2023/11/30	1.1	49.80	2.3	49.86	49.90	-1.2	3,894	-0.03%
2023/11/29	1	49.20	3	49.22	49.35	-2	3,954	-0.05%
2023/11/28	0	0.00	2	48.90	49.00	-2	4,094	-0.05%
2023/11/27	1	48.15	0.1	49.10	48.20	0.9	4,118	0.02%
2023/11/24	0.1	48.28	1	49.10	48.35	-1	4,190	-0.02%
2023/11/22	1	46.55	1.1	47.19	47.55	-0.1	4,312	0.00%
2023/11/21	0.1	46.86	2	47.08	46.90	-1.9	4,302	-0.04%
2023/11/20	0	0.00	1.1	46.55	46.50	-1.1	4,316	-0.02%
2023/11/17	0	46.15	0	0.00	46.10	0	4,337	0.00%
2023/11/16	0	45.65	0	45.65	45.75	0	4,369	0.00%
2023/11/15	0	45.83	0	0.00	45.60	0	4,382	0.00%
2023/11/14	0	0.00	2.6	45.80	45.70	-2.6	4,420	-0.06%
2023/11/10	0.6	44.79	0.3	44.65	44.60	0.3	4,533	0.01%
2023/11/09	3	45.98	3	45.75	45.80	0	4,575	0.00%
2023/11/08	0	0.00	6	46.93	46.95	-6	4,633	-0.13%
2023/11/07	0	0.00	5	47.10	46.90	-5	4,689	-0.11%
2023/11/06	1	47.00	1	47.10	47.15	0	4,801	0.00%
2023/11/03	1.1	46.71	5	46.97	46.75	-3.9	4,847	-0.08%
2023/11/02	0.1	46.93	9.2	46.78	46.90	-9	4,919	-0.18%
2023/11/01	1.2	45.53	0	0.00	45.70	1.2	4,993	0.02%
2023/10/31	4	45.80	11	46.26	44.80	-7	5,042	-0.14%
2023/10/30	2	46.98	1	47.40	46.90	1	5,120	0.02%
2023/10/27	0	0.00	0	47.55	47.25	0	5,187	0.00%
2023/10/26	7	48.33	0	48.80	48.10	7	5,322	0.13%
2023/10/25	1	49.35	46	49.45	49.50	-45	5,425	-0.83%
2023/10/24	4	48.76	9	49.04	49.40	-5	5,755	-0.09%
2023/10/23	0	0.00	2	48.82	48.50	-2	6,152	-0.03%
2023/10/20	5	47.36	1	47.40	47.45	4	6,321	0.06%
2023/10/19	0	48.27	3.2	48.10	48.40	-3.2	6,424	-0.05%
2023/10/18	9	48.31	3	48.70	48.20	6	6,550	0.09%
2023/10/17	4.2	49.53	4.2	49.58	49.30	0	6,596	0.00%
2023/10/16	6	48.68	0	0.00	48.30	6	6,794	0.09%
2023/10/13	2.2	50.07	0	0.00	49.80	2.2	7,357	0.03%
2023/10/12	35	49.54	9	50.21	50.40	26	8,013	0.32%
2023/10/11	7	49.56	9.1	50.87	49.20	-2.1	8,379	-0.03%
2023/10/06	1.1	48.68	1.3	49.39	49.10	-0.2	8,543	0.00%
2023/10/05	1	49.20	1	48.90	48.90	0	8,766	0.00%
2023/10/04	1.2	46.84	1	47.15	47.30	0.2	10,054	0.00%
2023/10/03	0	48.45	10	47.85	47.70	-10	10,473	-0.10%
2023/10/02	0.1	48.00	0	0.00	48.15	0.1	11,155	0.00%
2023/09/28	0	47.50	0.2	47.85	47.45	-0.2	12,046	0.00%
2023/09/27	0.2	47.16	0	0.00	47.05	0.2	12,237	0.00%
2023/09/26	2	47.50	0.1	47.95	47.30	1.9	12,442	0.02%
2023/09/25	2	48.88	2	48.85	48.60	0	12,575	0.00%
2023/09/22	1.1	47.30	1	47.70	47.80	0.1	12,658	0.00%
2023/09/21	1	47.05	0.1	47.35	47.15	0.9	12,811	0.01%
2023/09/20	4.1	47.44	1	47.45	47.30	3.1	13,091	0.02%
2023/09/19	1	48.41	0.2	50.20	48.30	0.8	13,853	0.01%
2023/09/18	0	0.00	2.2	50.02	50.00	-2.2	14,751	-0.01%
2023/09/15	9	50.49	0	0.00	50.40	9	15,108	0.06%
2023/09/14	3.3	51.22	5	51.24	51.40	-1.7	15,231	-0.01%
2023/09/13	14.2	51.08	10.8	50.81	49.60	3.3	15,111	0.02%
2023/09/12	4.8	50.00	54.4	50.11	50.00	-49.6	14,922	-0.33%
2023/09/11	3	49.07	4	49.45	48.90	-1	14,856	-0.01%
2023/09/08	22.6	49.23	23	49.55	49.10	-0.4	14,827	0.00%
2023/09/07	4.8	49.66	10	49.72	49.45	-5.2	14,814	-0.04%
2023/09/06	58	51.28	3	51.30	50.50	55	14,803	0.37%
2023/09/05	8	50.63	11	50.20	51.00	-3	14,632	-0.02%
2023/09/04	7	48.66	3	48.07	48.10	4	14,442	0.03%
2023/09/01	6	50.98	22	50.38	50.20	-16	14,339	-0.11%
2023/08/31	1	48.60	13.7	48.76	49.05	-12.7	14,215	-0.09%
2023/08/30	13	49.48	27.2	49.42	49.20	-14.2	14,254	-0.10%
2023/08/29	26.2	49.21	18.3	48.67	49.60	7.9	14,161	0.06%
2023/08/28	7.1	46.96	9	47.68	46.80	-1.9	13,961	-0.01%
2023/08/25	2	48.05	2	48.20	48.05	0	13,914	0.00%
2023/08/24	4.2	48.90	0.1	49.15	48.25	4.2	13,895	0.03%
2023/08/23	0.1	48.27	1.2	48.41	48.40	-1.1	13,859	-0.01%
2023/08/22	1.1	48.42	0.1	48.00	47.60	1	13,827	0.01%
2023/08/21	0.1	48.69	1.1	48.55	48.45	-1	13,785	-0.01%
2023/08/18	2.1	48.54	0	0.00	48.10	2.1	13,768	0.02%
2023/08/17	0	49.35	1	49.40	49.35	-1	13,716	-0.01%
2023/08/16	3	48.27	3.1	48.72	48.65	-0.1	13,666	0.00%
2023/08/15	1.1	48.17	1.2	48.90	49.50	-0.1	13,569	0.00%
2023/08/11	1.1	49.18	2.4	49.46	48.70	-1.4	13,417	-0.01%
2023/08/10	5.3	49.48	1	50.70	49.10	4.3	13,362	0.03%
2023/08/09	0.1	50.71	0	0.00	51.30	0.1	13,247	0.00%
2023/08/08	1.2	50.40	119.2	50.92	51.20	-118	13,188	-0.89%	大賣/鉅額交易
2023/08/07	2.2	50.35	7	50.70	50.60	-4.8	13,114	-0.04%
2023/08/04	8	51.25	8	51.26	51.30	0	13,008	0.00%
2023/08/02	4	52.88	13.2	52.46	52.00	-9.2	12,926	-0.07%
2023/08/01	5.1	53.41	3	54.10	53.20	2.1	12,783	0.02%
2023/07/31	10	54.19	17	54.45	53.90	-7	12,688	-0.06%
2023/07/28	10.1	53.00	8	52.92	53.20	2.1	12,507	0.02%
2023/07/27	31	54.01	7.1	53.15	53.00	23.9	12,373	0.19%
2023/07/26	18.1	55.29	19	55.46	54.70	-0.9	12,012	-0.01%
2023/07/25	8	54.29	19.5	55.00	54.20	-11.5	11,587	-0.10%
2023/07/24	4.2	53.41	8	53.74	53.50	-3.8	11,384	-0.03%
2023/07/21	1	53.69	2.1	52.49	53.10	-1.1	11,262	-0.01%
2023/07/20	4.1	53.44	2.5	53.17	53.50	1.6	11,164	0.01%
2023/07/19	29.3	53.48	28.1	54.96	53.20	1.2	11,038	0.01%
2023/07/18	21.2	55.55	15	54.86	53.30	6.2	10,768	0.06%
2023/07/17	13	55.81	19	56.38	57.30	-6	10,186	-0.06%
2023/07/14	14	53.64	31	53.34	53.70	-17	9,505	-0.18%
2023/07/13	17	51.89	29.2	51.90	51.00	-12.2	9,074	-0.13%
2023/07/12	43.1	51.19	81.1	50.92	50.60	-38	8,779	-0.43%
2023/07/11	171.2	52.54	69	51.75	51.50	102.2	8,502	1.20%	大買/鉅額交易
2023/07/10	14	49.97	27.2	51.85	52.10	-13.2	7,151	-0.18%
2023/07/07	167.2	48.88	50	47.76	47.45	117.2	6,714	1.75%	大買/鉅額交易
2023/07/06	21	48.56	115	49.06	50.00	-93.9	6,010	-1.56%	大賣/
2023/07/05	41.9	46.29	36	46.46	45.50	5.9	5,113	0.12%
2023/07/04	6	44.48	11.4	44.81	45.40	-5.4	4,913	-0.11%
2023/07/03	9	44.39	6	44.63	44.45	3	4,714	0.06%
2023/06/30	6.1	43.90	5	43.69	44.25	1.1	4,562	0.03%
2023/06/29	16.1	43.30	13	43.39	43.35	3.1	4,455	0.07%
2023/06/28	11.1	45.27	56	43.91	43.65	-44.9	4,366	-1.03%
2023/06/27	81.1	45.52	25.2	45.25	44.80	55.9	4,307	1.30%
2023/06/26	49	46.97	58.3	47.60	48.70	-9.3	3,701	-0.25%
2023/06/21	25	42.59	53.1	43.09	44.30	-28.1	2,798	-1.00%
2023/06/20	69.1	39.58	56	40.14	40.30	13.1	2,432	0.54%
2023/06/19	0	0.00	3.3	38.48	38.80	-3.3	2,247	-0.15%
2023/06/16	1.1	37.45	0.1	37.75	37.45	1	2,185	0.04%
2023/06/15	2.3	38.04	1.3	37.91	37.85	1	2,158	0.05%
2023/06/14	1.1	37.95	3	38.32	38.30	-1.9	2,150	-0.09%
2023/06/13	3.2	38.31	0	0.00	37.75	3.2	2,123	0.15%
2023/06/12	0.1	38.25	1	38.30	38.25	-0.9	2,097	-0.04%
2023/06/09	0	0.00	0.2	37.20	37.50	-0.2	2,049	-0.01%
2023/06/08	0.1	37.45	9	37.35	37.00	-8.9	2,061	-0.43%
2023/06/07	1.1	38.05	0	0.00	37.70	1.1	2,073	0.05%
2023/06/06	0	38.05	0	0.00	38.25	0	2,072	0.00%
2023/06/05	6	38.27	9.2	38.22	37.80	-3.2	2,059	-0.15%
2023/06/02	0.2	36.70	0	0.00	36.70	0.2	2,001	0.01%
2023/06/01	4	36.53	0.1	36.65	36.65	3.9	2,022	0.19%
2023/05/31	0	36.43	2.5	36.78	36.85	-2.5	2,079	-0.12%
2023/05/30	1	36.25	2	36.53	36.35	-1	2,197	-0.05%
2023/05/29	0.1	36.20	1	36.25	36.30	-1	2,223	-0.04%
2023/05/26	1.2	35.85	0	35.55	35.60	1.2	2,240	0.05%
2023/05/25	1	36.29	0	35.70	35.80	1	2,268	0.05%
2023/05/24	0.3	36.10	0.5	36.12	36.30	-0.2	2,297	-0.01%
2023/05/23	0	36.20	1	36.00	36.25	-1	2,336	-0.04%
2023/05/22	0.1	35.90	16	35.63	35.95	-15.9	2,408	-0.66%
2023/05/19	1	35.70	0.2	35.60	35.60	0.8	2,411	0.04%
2023/05/18	2	35.50	1	35.50	35.60	1	2,423	0.04%
2023/05/17	1.1	35.66	4	35.46	35.45	-2.9	2,423	-0.12%
2023/05/16	0	35.70	5.5	35.29	35.60	-5.5	2,424	-0.23%
2023/05/15	0	0.00	0.4	34.30	34.35	-0.4	2,411	-0.02%
2023/05/12	3.3	34.06	0	0.00	34.30	3.3	2,438	0.14%
2023/05/11	3.3	34.06	0	0.00	33.80	3.3	2,447	0.14%
2023/05/10	0	34.40	0.1	34.60	34.80	-0.1	2,442	0.00%
2023/05/09	3	34.72	0	0.00	34.55	3	2,445	0.12%
2023/05/08	1.1	35.19	1	35.40	35.15	0.1	2,453	0.00%
2023/05/05	0	0.00	2	35.48	35.50	-2	2,471	-0.08%
2023/05/04	0	0.00	0.3	35.15	35.20	-0.3	2,509	-0.01%
2023/05/03	1.1	35.14	0	0.00	35.10	1.1	2,567	0.04%
2023/05/02	5.2	35.20	0	0.00	35.00	5.2	2,619	0.20%
2023/04/28	1	35.15	1	35.05	35.10	0	2,645	0.00%
2023/04/27	0	34.20	0	0.00	34.75	0	2,652	0.00%
2023/04/25	1	35.00	0	0.00	34.35	1	2,631	0.04%
2023/04/21	0.1	36.30	0	0.00	36.15	0.1	2,575	0.00%
2023/04/20	0	37.56	0	0.00	37.00	0	2,548	0.00%
2023/04/19	1	38.00	0.1	38.30	37.75	0.9	2,530	0.04%
2023/04/18	3.1	38.26	0.1	38.40	38.05	3	2,503	0.12%
2023/04/17	4	38.04	3	38.25	38.15	1	2,508	0.04%
2023/04/14	8.1	38.58	1.2	38.57	38.45	6.9	2,479	0.28%
2023/04/13	6	38.68	0	0.00	38.40	6	2,464	0.24%
2023/04/12	0	38.95	0	0.00	38.90	0	2,446	0.00%
2023/04/11	4.1	38.96	0	0.00	39.00	4.1	2,438	0.17%
2023/04/10	2	38.83	1	38.90	38.75	1	2,438	0.04%
2023/04/07	0.3	39.60	0	0.00	39.40	0.3	2,418	0.01%
2023/04/06	0.1	39.01	2.1	39.69	39.55	-2	2,410	-0.08%
2023/03/31	0	0.00	1	38.85	38.80	-1	2,381	-0.04%
2023/03/30	4.1	38.85	0	0.00	38.70	4.1	2,365	0.17%
2023/03/29	2	38.70	2	38.55	38.60	0	2,351	0.00%
2023/03/28	11	40.48	12.1	40.30	39.70	-1.1	2,267	-0.05%
2023/03/27	19.1	40.79	31	40.19	41.50	-11.9	2,000	-0.60%
2023/03/24	3	38.92	0.2	39.10	38.95	2.8	1,781	0.16%
2023/03/23	13.2	38.03	2.1	38.08	38.00	11.1	1,716	0.64%
2023/03/22	0	0.00	1	37.65	37.60	-1	1,713	-0.06%
2023/03/21	0.1	37.50	1	37.45	37.20	-0.9	1,709	-0.05%
2023/03/20	0	0.00	3.3	37.03	37.25	-3.3	1,729	-0.19%
2023/03/17	1.1	37.00	3.2	37.06	36.95	-2.1	1,744	-0.12%
2023/03/16	1.3	36.52	4	36.45	36.35	-2.7	1,761	-0.16%
2023/03/15	0.1	37.37	0	0.00	37.00	0.1	1,797	0.00%
2023/03/14	0.1	37.10	1	37.15	37.00	-1	1,868	-0.05%
2023/03/13	0	0.00	1	36.55	37.30	-1	1,963	-0.05%
2023/03/10	0	37.55	1.2	38.12	37.40	-1.2	1,995	-0.06%
2023/03/09	3.2	38.31	0	0.00	38.15	3.2	2,020	0.16%
2023/03/08	5.1	38.35	7	38.39	38.45	-1.9	2,027	-0.10%
2023/03/07	2	38.18	0.5	38.15	38.15	1.5	2,013	0.07%
2023/03/06	0.2	37.60	0	0.00	37.55	0.2	2,009	0.01%
2023/03/03	0.4	37.77	16	37.84	37.60	-15.6	2,013	-0.78%
2023/03/02	19	38.76	12.3	38.59	38.45	6.7	2,013	0.33%
2023/03/01	0.2	37.35	0	0.00	37.90	0.2	2,128	0.01%
2023/02/23	0	37.75	3	37.90	38.10	-3	2,218	-0.13%
2023/02/22	3	37.63	0	0.00	37.45	3	2,305	0.13%
2023/02/21	10	38.52	0	0.00	38.45	10	2,324	0.43%
2023/02/17	0	0.00	1	37.55	37.75	-1	2,523	-0.04%
2023/02/15	0	0.00	0.6	37.06	36.65	-0.6	2,639	-0.02%
2023/02/14	1	37.30	0.1	37.20	37.05	0.9	2,649	0.03%
2023/02/13	0	0.00	0.1	36.53	36.50	-0.1	2,674	-0.01%
2023/02/10	0	36.55	0	0.00	36.30	0	2,691	0.00%
2023/02/08	0.2	37.44	2	37.30	37.55	-1.8	2,710	-0.07%
2023/02/07	0.4	37.40	0.2	37.26	37.20	0.3	2,720	0.01%
2023/02/02	0.3	38.41	2	38.53	38.35	-1.7	2,707	-0.06%
2023/02/01	2.2	37.86	2.1	37.78	37.90	0.1	2,694	0.00%
2023/01/31	0.1	36.56	0.4	36.90	38.00	-0.3	2,665	-0.01%
2023/01/30	2.4	36.41	1	36.60	36.35	1.4	2,626	0.05%
2023/01/17	1	35.30	3	34.95	35.30	-2	2,624	-0.08%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/13	4	34.90	0	0.00	34.30	4	2,642	0.15%
2023/01/12	0	0.00	2	35.20	35.00	-2	2,701	-0.07%
2023/01/11	0	0.00	0.1	35.10	35.05	-0.1	2,709	0.00%
2023/01/10	1.1	34.91	0	0.00	35.00	1.1	2,729	0.04%
2023/01/09	1	35.05	1.3	34.96	35.10	-0.3	2,749	-0.01%
2023/01/06	0.4	34.33	0	0.00	34.50	0.4	2,763	0.01%
2023/01/05	0	0.00	0.1	35.30	34.00	-0.1	2,815	0.00%
2023/01/04	0.1	34.33	0.2	34.35	34.40	-0.1	2,830	0.00%
2023/01/03	0.2	33.99	1	34.20	34.00	-0.8	2,855	-0.03%
2022/12/30	0	0.00	1	33.85	33.75	-1	2,863	-0.03%
2022/12/29	1	33.70	0	0.00	33.85	1	2,870	0.04%
2022/12/28	1	34.21	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0.1	35.10	0.2	35.25	35.25	-0.1	2,898	0.00%
2022/12/26	0	0.00	1	35.05	34.90	-1	2,914	-0.03%
2022/12/23	0	34.55	0	0.00	34.95	0	2,953	0.00%
2022/12/22	0.1	35.10	0	0.00	35.00	0.1	3,008	0.00%
2022/12/21	0.1	35.00	0	0.00	34.70	0.1	3,068	0.00%
2022/12/20	1	35.15	0	0.00	35.10	1	3,112	0.03%
2022/12/19	0	36.20	2.2	36.15	36.10	-2.1	3,194	-0.07%
2022/12/15	0	36.87	1	36.65	36.75	-1	3,208	-0.03%
2022/12/14	0.1	36.41	0	0.00	36.55	0.1	3,212	0.00%
2022/12/13	0	36.10	1	36.00	35.85	-1	3,212	-0.03%
2022/12/09	4	36.43	0	0.00	36.25	4	3,227	0.12%
2022/12/08	0	0.00	1	36.60	36.50	-1	3,232	-0.03%
2022/12/07	1	37.45	4.2	36.99	36.85	-3.2	3,243	-0.10%
2022/12/06	2	38.75	2	38.90	37.85	0	3,268	0.00%
2022/12/05	8.2	38.70	8.6	39.35	39.40	-0.4	3,330	-0.01%
2022/12/02	22	37.95	16	38.28	38.30	6	3,271	0.18%
2022/12/01	0.1	37.75	2	37.55	37.75	-1.9	3,249	-0.06%
2022/11/30	0	0.00	1.1	37.01	36.95	-1.1	3,250	-0.03%
2022/11/29	0	0.00	0.1	36.70	36.60	-0.1	3,294	0.00%
2022/11/28	0	0.00	2	36.45	36.75	-2	3,316	-0.06%
2022/11/25	0	0.00	1	36.65	36.65	-1	3,316	-0.03%
2022/11/24	1	36.65	3.4	36.48	36.65	-2.3	3,290	-0.07%
2022/11/23	8	37.10	2	37.05	36.60	6	3,246	0.19%
2022/11/22	1	38.50	6	38.02	38.70	-5	3,034	-0.16%
2022/11/21	2	37.90	0	0.00	37.60	2	2,956	0.07%
2022/11/18	11.1	38.14	14	38.22	38.10	-2.9	2,923	-0.10%
2022/11/17	1	37.10	1	37.60	37.75	0	2,822	0.00%
2022/11/16	5.5	37.44	10	37.64	37.40	-4.5	2,798	-0.16%
2022/11/15	13.7	37.10	17.1	37.00	37.00	-3.4	2,721	-0.12%
2022/11/14	0.4	36.13	1	34.95	36.20	-0.6	2,624	-0.02%
2022/11/11	1	34.60	1	33.90	34.05	0	2,554	0.00%
2022/11/10	0	33.90	1.1	34.23	33.85	-1.1	2,585	-0.04%
2022/11/09	1	34.05	2	34.00	34.15	-1	2,602	-0.04%
2022/11/08	1.1	33.20	7.2	33.31	33.10	-6.1	2,621	-0.23%
2022/11/07	1.2	33.53	1	33.80	33.30	0.2	2,663	0.01%
2022/11/04	1	33.55	0	0.00	33.40	1	2,673	0.04%
2022/11/03	0	0.00	3	32.55	32.80	-3	2,673	-0.11%
2022/11/02	1	32.35	1	32.15	32.15	0	2,690	0.00%
2022/11/01	1	31.95	3	32.02	32.05	-2	2,770	-0.07%
2022/10/31	2	31.45	6	31.53	31.65	-4	2,788	-0.14%
2022/10/28	3	30.83	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	4.1	31.63	31.90	-4.1	2,837	-0.14%
2022/10/26	1.1	30.66	1.1	30.79	30.75	0	2,872	0.00%
2022/10/25	7.2	30.98	6	30.93	30.75	1.2	2,887	0.04%
2022/10/24	2	31.65	1.2	32.31	31.55	0.8	2,901	0.03%
2022/10/21	3	31.22	2	31.58	31.40	1	2,936	0.03%
2022/10/20	3.1	31.27	1	31.50	31.25	2.1	2,974	0.07%
2022/10/19	1	32.25	2	32.25	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	2.2	32.27	32.35	-2.2	3,008	-0.07%
2022/10/17	0	0.00	2	31.70	32.15	-2	3,099	-0.06%
2022/10/14	2	31.65	2	31.98	31.65	0	3,210	0.00%
2022/10/13	7.1	31.10	10	30.88	30.50	-2.9	3,314	-0.09%
2022/10/11	0	0.00	4	32.85	32.55	-4	3,409	-0.12%
2022/10/07	1	33.80	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0.1	34.35	2	34.25	34.45	-1.9	3,522	-0.05%
2022/10/05	2.1	34.43	1	34.90	34.10	1.1	3,615	0.03%
2022/10/04	1	33.75	0	0.00	34.00	1	3,647	0.03%
2022/10/03	0	0.00	1	33.15	33.45	-1	3,676	-0.03%
2022/09/30	2	32.28	4.2	32.51	33.60	-2.2	3,801	-0.06%
2022/09/29	3	32.68	7	33.04	32.55	-4	3,888	-0.10%
2022/09/28	15.1	32.40	1	33.15	31.60	14.1	3,954	0.36%
2022/09/27	0.1	32.68	0	0.00	33.40	0.1	4,109	0.00%
2022/09/26	0.3	34.04	5	34.08	32.50	-4.7	4,227	-0.11%
2022/09/23	2	35.93	1	35.75	36.00	1	4,334	0.02%
2022/09/22	0	0.00	2	36.30	36.45	-2	4,518	-0.04%
2022/09/21	1	36.50	2	36.78	36.65	-1	4,602	-0.02%
2022/09/20	1.1	36.72	1	36.99	36.75	0	4,740	0.00%
2022/09/19	14	36.44	0	0.00	36.45	14	4,946	0.28%
2022/09/16	0	0.00	2.4	37.07	37.05	-2.4	5,434	-0.04%
2022/09/15	1.1	36.66	0	0.00	36.70	1.1	5,680	0.02%
2022/09/14	0.1	36.73	1	36.85	37.30	-0.9	5,910	-0.02%
2022/09/13	15.3	37.85	0	0.00	37.50	15.3	6,074	0.25%
2022/09/12	16	38.56	14.1	38.67	38.40	1.9	6,270	0.03%
2022/09/08	11.1	35.85	1	36.15	36.40	10.1	6,348	0.16%
2022/09/07	1	35.60	1	35.60	35.60	0	6,623	0.00%
2022/09/06	2.1	36.05	0.2	37.00	36.20	1.9	6,747	0.03%
2022/09/05	4	37.18	45	37.16	37.15	-41	6,876	-0.60%
2022/09/02	2	38.23	3	38.17	38.50	-1	7,001	-0.01%
2022/09/01	12.1	38.79	1	39.05	38.75	11.1	7,237	0.15%
2022/08/29	1	38.65	0.2	39.65	38.60	0.9	8,184	0.01%
2022/08/26	0.1	40.25	0	0.00	39.80	0.1	8,492	0.00%
2022/08/25	0	40.00	0	0.00	39.80	0	9,188	0.00%
2022/08/24	0	39.75	1	39.50	39.40	-1	10,137	-0.01%
2022/08/23	2.1	39.48	0	0.00	39.75	2.1	11,077	0.02%
2022/08/22	6.1	40.16	0	0.00	40.10	6.1	11,237	0.05%
2022/08/19	4	42.04	3	41.93	41.60	1	11,193	0.01%
2022/08/18	0	41.05	1	41.50	41.35	-1	11,158	-0.01%
2022/08/17	3.1	41.00	5.1	41.15	41.60	-2	11,152	-0.02%
2022/08/16	3	40.93	6.6	41.08	40.70	-3.6	11,130	-0.03%
2022/08/15	0.4	40.96	4	41.09	40.80	-3.6	11,143	-0.03%
2022/08/12	4.3	40.88	5.1	40.59	41.20	-0.9	11,166	-0.01%
2022/08/11	0	39.90	0	0.00	39.70	0	11,140	0.00%
2022/08/10	2	39.18	2	39.00	38.90	0	11,184	0.00%
2022/08/09	11	39.75	2	39.85	39.65	9	11,203	0.08%
2022/08/08	11	39.94	8.2	39.97	40.05	2.9	11,223	0.03%
2022/08/05	10.2	39.78	1	39.65	39.85	9.2	11,343	0.08%
2022/08/04	1	38.90	44.2	38.47	39.10	-43.2	11,348	-0.38%
2022/08/03	0.1	39.10	4	39.05	38.75	-3.9	11,312	-0.03%
2022/08/02	4	39.29	0.2	39.35	39.20	3.8	11,308	0.03%
2022/08/01	1	40.80	0	0.00	40.70	1	11,288	0.01%
2022/07/29	2	41.00	2	40.70	41.15	0	11,289	0.00%
2022/07/28	0	40.62	2	40.88	40.30	-2	11,278	-0.02%
2022/07/27	2	41.00	3	40.73	40.85	-1	11,250	-0.01%
2022/07/26	21	41.03	2.2	41.77	41.10	18.8	11,223	0.17%
2022/07/25	3	42.00	3	42.08	41.80	0	11,202	0.00%
2022/07/22	6	42.95	0	0.00	42.40	6	11,193	0.05%
2022/07/21	1.2	42.50	3.1	42.40	43.45	-1.9	11,161	-0.02%
2022/07/20	16.3	44.35	3.1	44.33	44.40	13.2	11,102	0.12%
2022/07/19	32	43.92	8.1	44.00	43.80	23.9	11,091	0.22%
2022/07/18	2.2	42.59	5	42.69	43.25	-2.8	11,075	-0.03%
2022/07/15	9	41.73	2.1	42.14	41.85	6.9	11,042	0.06%
2022/07/14	0	0.00	3	41.48	41.65	-3	11,009	-0.03%
2022/07/13	20.1	41.40	23	40.86	40.80	-2.9	11,000	-0.03%
2022/07/12	7	39.66	3.2	39.75	40.45	3.8	10,947	0.03%
2022/07/11	3	40.53	7	40.56	40.55	-4	10,942	-0.04%
2022/07/08	10.2	40.72	10.3	40.72	40.85	0	10,944	0.00%
2022/07/07	41.2	39.12	42	39.98	40.05	-0.8	10,860	-0.01%
2022/07/06	2	39.80	0	0.00	39.05	2	10,826	0.02%
2022/07/05	41	40.44	47.1	40.24	40.20	-6.1	10,868	-0.06%
2022/07/04	42.2	39.54	91	39.16	38.85	-48.8	10,705	-0.46%
2022/07/01	50	42.19	44	40.08	39.90	6	10,667	0.06%
2022/06/30	38	42.96	11	43.07	42.70	27	10,524	0.26%
2022/06/29	6	46.23	9.2	46.17	46.15	-3.2	10,373	-0.03%
2022/06/28	21.2	47.50	17	47.40	47.10	4.2	10,326	0.04%
2022/06/27	32	48.98	35	48.82	48.65	-3	10,273	-0.03%
2022/06/24	20.1	48.85	11	49.15	48.80	9.1	10,231	0.09%
2022/06/23	12	47.07	18.1	47.60	48.50	-6.1	9,794	-0.06%
2022/06/22	59	47.04	23	48.05	46.75	36	9,687	0.37%
2022/06/21	8	47.30	25.4	47.48	48.60	-17.4	9,599	-0.18%
2022/06/20	44	46.70	11	46.82	45.80	33	9,709	0.34%
2022/06/17	4.2	46.38	13	46.03	46.80	-8.8	9,488	-0.09%
2022/06/16	26	48.14	27	48.10	47.15	-1	9,363	-0.01%
2022/06/15	10	47.66	1	47.80	47.35	9	9,158	0.10%
2022/06/14	24	46.67	1	47.40	48.40	23	9,169	0.25%
2022/06/13	26	48.74	12	48.66	48.10	14	9,114	0.15%
2022/06/10	8	50.33	3	50.47	50.60	5	9,056	0.06%
2022/06/09	22	50.36	18	50.50	50.50	4	8,894	0.04%
2022/06/08	11	49.05	7	48.79	48.70	4	8,469	0.05%
2022/06/07	9.1	49.13	9	49.09	48.80	0.1	8,479	0.00%
2022/06/06	12	50.32	9	50.37	50.00	3	8,288	0.04%
2022/06/02	50.1	51.34	50.1	51.56	50.60	0	8,129	0.00%
2022/06/01	49.1	50.14	35	50.14	50.00	14.1	7,600	0.19%
2022/05/31	23	48.36	19.3	49.71	50.30	3.7	6,714	0.06%
2022/05/30	5	45.59	7	45.12	45.80	-2	5,834	-0.03%
2022/05/27	0.1	43.68	2	43.58	43.65	-1.9	5,739	-0.03%
2022/05/26	5.1	43.16	3	43.48	43.00	2.1	5,817	0.04%
2022/05/25	0	0.00	2.1	43.13	43.20	-2.1	5,965	-0.04%
2022/05/24	8.1	43.28	2	43.28	42.45	6.1	6,230	0.10%
2022/05/23	1	43.55	2.1	43.72	43.55	-1.1	6,396	-0.02%
2022/05/20	4.1	44.00	7	43.97	44.05	-2.9	6,548	-0.04%
2022/05/19	0	43.31	2	43.05	43.55	-2	6,553	-0.03%
2022/05/18	1	43.45	2.2	43.62	43.50	-1.2	6,682	-0.02%
2022/05/17	2	42.35	5	42.36	43.10	-3	6,691	-0.04%
2022/05/16	4.1	41.70	1	41.80	41.90	3.1	6,777	0.05%
2022/05/13	8	42.42	16	42.12	41.95	-8	6,828	-0.12%
2022/05/12	4	40.13	6	40.27	39.65	-2	6,808	-0.03%
2022/05/11	2.1	40.88	0	0.00	40.85	2.1	6,905	0.03%
2022/05/10	0	0.00	4	41.28	41.50	-4	7,104	-0.06%
2022/05/09	9	40.93	6	41.08	40.75	3	7,344	0.04%
2022/05/06	1	41.45	1	41.80	42.25	0	7,460	0.00%
2022/05/05	10	43.20	0	0.00	42.65	10	7,665	0.13%
2022/05/04	0	0.00	2.1	42.48	42.45	-2.1	7,867	-0.03%
2022/05/03	2	41.95	2	42.00	41.95	0	8,044	0.00%
2022/04/29	4	41.73	0	0.00	41.55	4	8,241	0.05%
2022/04/28	3.1	42.08	13	41.90	42.20	-9.9	8,432	-0.12%
2022/04/27	3.1	41.41	11	40.55	41.85	-7.9	8,699	-0.09%
2022/04/26	2	42.48	2	42.85	42.25	0	8,838	0.00%
2022/04/25	0	0.00	5	42.03	42.10	-5	9,042	-0.06%
2022/04/22	5	44.26	1	43.70	43.55	4	9,409	0.04%
2022/04/21	0.1	45.82	0	0.00	45.45	0.1	9,586	0.00%
2022/04/20	0	46.10	3	46.33	46.35	-3	9,805	-0.03%
2022/04/19	4	45.90	4	45.90	45.50	0	10,088	0.00%
2022/04/15	8	45.79	0.2	45.90	45.50	7.8	10,885	0.07%
2022/04/14	3	46.87	4	46.95	47.00	-1	11,347	-0.01%
2022/04/13	6	46.58	0	0.00	47.05	6	11,752	0.05%
2022/04/12	3.1	45.87	82	45.90	45.75	-78.9	12,277	-0.64%
2022/04/11	1	45.75	3	46.43	45.75	-2	13,037	-0.02%
2022/04/08	0	0.00	3	48.30	48.00	-3	13,488	-0.02%
2022/04/07	4	49.06	11	50.94	48.15	-7	14,407	-0.05%
2022/04/06	1	49.50	4	49.61	49.65	-3	15,531	-0.02%
2022/04/01	16	50.48	2	50.40	50.40	14	16,793	0.08%
2022/03/31	0	0.00	1	51.40	51.30	-1	19,660	-0.01%
2022/03/30	14	52.47	35.4	52.55	52.00	-21.4	20,665	-0.10%
2022/03/29	8.4	52.88	20	52.51	53.00	-11.6	21,925	-0.05%
2022/03/28	34	51.22	21	51.87	51.90	13	22,116	0.06%
2022/03/25	40	51.83	21	52.22	52.40	19	22,363	0.08%
2022/03/24	34	50.82	36	51.23	51.10	-2	22,424	-0.01%
2022/03/23	33	52.37	4.2	52.48	52.40	28.8	22,703	0.13%
2022/03/22	0.2	51.43	0	0.00	51.10	0.2	22,945	0.00%
2022/03/21	11	51.24	1	51.90	51.10	10	24,027	0.04%
2022/03/18	3	50.03	6	51.00	51.60	-3	25,459	-0.01%
2022/03/17	8	50.00	13	49.97	50.50	-5	26,729	-0.02%
2022/03/16	7	48.32	17	48.45	48.35	-10	26,812	-0.04%
2022/03/15	20.1	48.53	54	48.08	47.80	-33.9	27,012	-0.13%
2022/03/14	61	50.23	22	50.01	50.00	39	27,261	0.14%
2022/03/11	4	49.49	6	49.48	49.60	-2	27,802	-0.01%
2022/03/10	28	50.49	19	50.30	50.50	9	28,360	0.03%
2022/03/09	24	49.78	29	49.58	49.60	-5	28,893	-0.02%
2022/03/08	21.1	50.12	27	49.84	49.10	-5.9	30,203	-0.02%
2022/03/07	33.3	50.61	26	50.38	50.40	7.3	30,733	0.02%
2022/03/04	7	52.79	4	52.80	52.40	3	31,520	0.01%
2022/03/03	20	53.49	18	53.83	53.80	2	32,830	0.01%
2022/03/02	7	53.53	54	52.83	53.70	-47	33,938	-0.14%
2022/03/01	18	53.00	27	53.38	53.40	-9	35,137	-0.03%
2022/02/25	7	53.24	6	52.57	52.30	1	37,255	0.00%
2022/02/24	35.1	54.10	28	53.98	52.60	7.1	40,766	0.02%
2022/02/23	60	56.20	43	56.37	56.60	17	42,878	0.04%
2022/02/22	15	54.33	16	54.66	54.80	-1	43,918	0.00%
2022/02/21	7	56.40	1	56.20	56.40	6	45,811	0.01%
2022/02/18	23	56.95	16	56.87	57.20	7	46,154	0.02%
2022/02/17	17	57.95	2	57.65	57.50	15	46,513	0.03%
2022/02/16	22	58.20	14.1	58.38	58.00	8	47,318	0.02%
2022/02/15	22	58.08	32	57.68	57.30	-10	47,641	-0.02%
2022/02/14	14.1	57.96	4	57.60	57.20	10.1	47,884	0.02%
2022/02/11	8	60.17	11	60.04	60.50	-3	48,076	-0.01%
2022/02/10	14	60.63	3	60.50	59.80	11	48,477	0.02%
2022/02/09	29	60.57	25	60.72	60.80	4	48,567	0.01%
2022/02/08	6	59.52	3	59.83	59.70	3	48,745	0.01%
2022/02/07	30	57.86	23	59.22	60.00	7	49,269	0.01%
2022/01/26	21	58.65	23	58.55	58.40	-2	49,721	0.00%
2022/01/25	32	59.81	20	58.86	58.70	12	50,911	0.02%
2022/01/24	45	59.76	52	60.18	61.00	-7	51,498	-0.01%
2022/01/21	23.1	60.88	16	60.10	59.80	7.1	52,429	0.01%
2022/01/20	33	62.15	35	61.88	62.00	-2	53,055	0.00%
2022/01/19	30	61.41	39	61.11	61.00	-9	53,683	-0.02%
2022/01/18	21	61.92	5	62.52	61.60	16	54,666	0.03%
2022/01/17	250	64.28	242	64.65	63.20	8	55,207	0.01%	大買/大賣/
2022/01/14	40	61.58	38	61.46	61.40	2	55,154	0.00%
2022/01/13	30	62.65	56	61.83	61.60	-26	55,372	-0.05%
2022/01/12	26	63.26	27	63.12	62.80	-1	55,322	0.00%
2022/01/11	53	63.68	42	63.68	63.40	11	55,071	0.02%
2022/01/10	47.1	65.87	32	66.07	66.50	15.1	54,632	0.03%
2022/01/07	77	66.43	60	66.04	65.50	17	54,392	0.03%
2022/01/06	56	68.93	51	68.53	69.00	5	53,960	0.01%
2022/01/05	20	69.26	26	69.36	68.50	-6	53,581	-0.01%
2022/01/04	41	71.97	36	71.90	70.30	5	53,064	0.01%
2022/01/03	51	71.51	77	70.42	70.50	-26	52,246	-0.05%
2021/12/30	53	71.54	51	71.39	71.10	2	51,688	0.00%
2021/12/29	88	77.41	75	76.59	74.60	13	50,773	0.03%
2021/12/28	88	78.88	93.4	78.42	78.80	-5.4	49,592	-0.01%
2021/12/27	167	77.11	132	77.43	79.40	35	48,366	0.07%	大買/大賣/
2021/12/24	95	71.31	80	72.61	73.20	15	45,544	0.03%
2021/12/23	29	65.94	64.3	66.20	66.60	-35.3	44,612	-0.08%
2021/12/22	43	61.27	46	61.21	60.60	-3	43,443	-0.01%
2021/12/21	60	60.85	60	60.57	60.70	0	43,194	0.00%
2021/12/20	36	60.53	36	59.79	59.50	0	43,139	0.00%
2021/12/17	41.1	60.23	32	60.77	59.90	9.1	43,014	0.02%
2021/12/16	39	61.14	44	60.80	60.80	-5	42,667	-0.01%
2021/12/15	109	60.49	116	60.80	60.20	-7	42,222	-0.02%	大買/大賣/
2021/12/14	171	61.25	173.7	60.01	58.80	-2.7	41,165	-0.01%	大買/大賣/
2021/12/13	87	60.89	104.2	62.81	65.10	-17.2	39,739	-0.04%	大賣/
2021/12/10	29	58.13	51	58.95	59.20	-22	38,546	-0.06%
2021/12/09	30	58.22	32	58.32	58.40	-2	38,445	-0.01%
2021/12/08	28	58.00	49	57.96	57.80	-21	38,359	-0.05%
2021/12/07	63	59.00	51	57.76	57.30	12	38,225	0.03%
2021/12/06	99	60.05	99	60.30	60.10	0	38,178	0.00%
2021/12/03	110	59.51	106	59.80	58.80	4	38,406	0.01%	大買/大賣/
2021/12/02	99.3	60.33	72	60.02	58.90	27.3	38,061	0.07%
2021/12/01	57	59.11	61.1	59.09	59.30	-4.1	37,228	-0.01%
2021/11/30	132.1	59.27	131	58.89	58.40	1.1	36,781	0.00%	大買/大賣/
2021/11/29	163	57.39	108	57.74	58.10	55	36,132	0.15%	大買/大賣/
2021/11/26	68.8	56.99	135.3	57.41	56.20	-66.5	35,381	-0.19%	大賣/
2021/11/25	103.1	61.21	106	61.43	59.80	-2.9	34,391	-0.01%	大買/大賣/
2021/11/24	212	60.02	209	59.69	59.90	3	33,367	0.01%	大買/大賣/
2021/11/23	255.7	61.67	271	61.65	58.00	-15.3	31,285	-0.05%	大買/大賣/
2021/11/22	157.1	58.70	158	58.65	60.20	-0.9	27,831	0.00%	大買/大賣/
2021/11/19	90	52.73	134	53.95	55.90	-44	25,730	-0.17%	大賣/
2021/11/18	238.1	52.09	221.7	51.71	50.90	16.4	24,571	0.07%	大買/大賣/
2021/11/17	7	47.97	41.9	48.41	48.95	-34.9	22,569	-0.15%
2021/11/16	38	43.93	19	44.08	44.50	19	22,202	0.09%
2021/11/15	58	45.03	33.5	44.77	45.00	24.5	21,760	0.11%
2021/11/12	30	43.00	35.1	43.21	42.50	-5.1	20,994	-0.02%
2021/11/11	19.3	42.68	13	42.92	41.90	6.3	20,704	0.03%
2021/11/10	23	42.48	12	42.34	42.30	11	20,562	0.05%
2021/11/09	40.3	44.15	23	43.98	43.05	17.3	20,345	0.09%
2021/11/08	45	43.83	14	43.45	43.30	31	19,935	0.16%
2021/11/05	50	43.69	51	43.09	44.25	-1	19,840	-0.01%
2021/11/04	25	44.84	22.3	45.07	44.05	2.7	19,551	0.01%
2021/11/03	33	44.59	50.9	44.71	44.05	-17.9	19,115	-0.09%
2021/11/02	127.4	47.62	91.1	46.51	46.00	36.3	18,691	0.19%	大買/
2021/11/01	34	45.56	29	46.17	47.15	5	17,461	0.03%
2021/10/29	85	43.32	53	42.82	42.90	32	17,005	0.19%
2021/10/28	50	42.04	64	42.22	43.30	-14	16,930	-0.08%
2021/10/27	79	40.27	53.4	40.41	41.50	25.6	16,440	0.16%
2021/10/26	45	38.79	72.7	39.11	39.35	-27.7	15,907	-0.17%
2021/10/25	37	36.83	82.4	36.67	37.20	-45.4	15,100	-0.30%
2021/10/22	16	34.38	26	34.53	35.00	-10	14,817	-0.07%
2021/10/21	13	34.00	14.6	34.08	34.35	-1.6	15,629	-0.01%
2021/10/20	10	33.15	2	32.80	33.15	8	16,319	0.05%
2021/10/19	7	31.97	12	32.20	32.10	-5	17,313	-0.03%
2021/10/15	4	31.49	11	31.44	31.70	-7	17,672	-0.04%
2021/10/14	0	0.00	1	30.20	30.65	-1	17,911	-0.01%
2021/10/13	2	29.80	3	29.83	29.75	-1	18,245	-0.01%
2021/10/12	6	30.66	3	31.45	30.50	3	18,708	0.02%
2021/10/08	2	31.45	1	31.25	31.40	1	18,897	0.01%
2021/10/07	13	31.49	16	31.51	31.75	-3	19,261	-0.02%
2021/10/06	5	31.07	4	31.29	30.85	1	19,944	0.01%
2021/10/05	3	30.90	2	31.05	31.20	1	21,018	0.00%
2021/10/04	3	31.00	0	0.00	30.60	3	21,183	0.01%
2021/10/01	13	31.64	8	31.11	31.00	5	21,362	0.02%
2021/09/30	20	32.33	53	32.45	32.45	-33	21,454	-0.15%
2021/09/29	49	33.27	25	32.88	32.70	24	21,726	0.11%
2021/09/28	8	34.66	2	34.48	34.40	6	22,125	0.03%
2021/09/27	17	34.76	16	34.93	35.15	1	22,318	0.00%
2021/09/24	25	33.62	10	33.92	33.60	15	22,235	0.07%
2021/09/23	8.2	34.06	6	33.65	33.65	2.2	22,170	0.01%
2021/09/22	8	33.31	2	33.40	33.80	6	22,122	0.03%
2021/09/17	6	34.05	16	34.17	34.15	-10	22,064	-0.05%
2021/09/16	11	34.41	9	34.18	34.05	2	22,044	0.01%
2021/09/15	3	34.15	5	34.57	34.60	-2	22,044	-0.01%
2021/09/14	12	34.84	86	34.61	34.25	-74	22,006	-0.34%
2021/09/13	64	35.42	7	35.41	35.00	57	21,963	0.26%
2021/09/10	36	35.13	28	35.13	35.05	8	21,796	0.04%
2021/09/09	61	34.93	34	34.98	35.10	27	21,640	0.12%
2021/09/08	45	35.63	30	35.60	35.80	15	21,064	0.07%
2021/09/07	29	34.19	8	34.22	34.50	21	20,233	0.10%
2021/09/06	27	35.69	107	35.77	35.70	-80	19,932	-0.40%	大賣/
2021/09/03	8	35.06	6	34.84	34.60	2	19,723	0.01%
2021/09/02	21	34.72	18	34.24	35.05	3	19,553	0.02%
2021/09/01	42	35.75	36	35.21	35.05	6	19,291	0.03%
2021/08/31	3	34.35	8	34.36	34.90	-5	18,676	-0.03%
2021/08/30	11	34.62	27.8	34.84	34.95	-16.8	18,520	-0.09%
2021/08/27	1	33.60	3	33.83	34.20	-2	18,296	-0.01%
2021/08/26	6	33.79	15.5	33.69	33.95	-9.5	18,220	-0.05%
2021/08/25	18	33.27	12	33.44	33.30	6	18,089	0.03%
2021/08/24	17	32.11	4	32.45	32.10	13	17,832	0.07%
2021/08/23	26	31.80	5	31.89	32.00	21	17,822	0.12%
2021/08/20	1.2	30.46	0	0.00	30.80	1.2	18,063	0.01%
2021/08/19	4	30.71	2	31.40	30.60	2	18,015	0.01%
2021/08/18	0	0.00	3	30.88	31.45	-3	17,955	-0.02%
2021/08/17	12	31.20	7	30.73	30.20	5	17,881	0.03%
2021/08/16	1.3	31.19	3	31.52	31.50	-1.7	17,755	-0.01%
2021/08/13	7	31.72	8	31.69	30.90	-1	17,571	-0.01%
2021/08/12	1	32.00	0	0.00	32.25	1	17,435	0.01%
2021/08/11	26	32.08	14	31.69	31.50	12	17,353	0.07%
2021/08/10	12	32.73	64	33.16	32.70	-52	17,194	-0.30%
2021/08/09	11	33.12	22.2	33.67	32.90	-11.2	17,162	-0.07%
2021/08/06	17	34.64	0	0.00	34.20	17	16,985	0.10%
2021/08/05	18	35.03	3	35.05	35.35	15	16,826	0.09%
2021/08/04	3.2	34.95	18	34.97	35.20	-14.8	16,783	-0.09%
2021/08/03	61	35.65	37	35.61	35.25	24	16,579	0.14%
2021/08/02	11	33.52	3	33.85	33.95	8	15,619	0.05%
2021/07/30	18	32.71	57	32.09	31.90	-39	15,409	-0.25%
2021/07/29	24	34.19	32	33.44	33.20	-8	15,081	-0.05%
2021/07/28	29	32.80	58	32.54	33.10	-29	14,744	-0.20%
2021/07/27	103	35.61	38	35.81	34.50	65	14,372	0.45%	大買/
2021/07/26	21	35.82	55	36.16	36.85	-34	13,250	-0.26%
2021/07/23	38	33.83	28	33.99	33.50	10	12,168	0.08%
2021/07/22	11	32.77	11	32.50	32.25	0	11,089	0.00%
2021/07/21	2	32.08	1	32.00	31.80	1	10,951	0.01%
2021/07/20	13	31.92	11	31.97	31.60	2	10,773	0.02%
2021/07/19	16.2	32.64	8	32.83	32.85	8.2	10,488	0.08%
2021/07/16	19	32.87	36.6	32.99	33.50	-17.6	10,219	-0.17%
2021/07/15	18	31.61	4.6	31.49	32.20	13.5	9,787	0.14%
2021/07/14	38.6	31.57	44	31.42	31.85	-5.5	9,616	-0.06%
2021/07/13	55	31.59	66	30.92	30.60	-11	9,333	-0.12%
2021/07/12	90	31.61	38.9	31.52	32.70	51.1	8,683	0.59%
2021/07/09	6	29.51	4	29.50	29.75	2	7,700	0.03%
2021/07/08	45	29.78	22	29.61	29.15	23	7,673	0.30%
2021/07/07	18	28.81	15	28.64	28.65	3	7,633	0.04%
2021/07/06	29	29.14	5	28.85	28.70	24	7,628	0.31%
2021/07/05	32	28.61	36	28.67	29.60	-4	8,143	-0.05%
2021/07/02	3	26.63	11	27.16	27.10	-8	8,141	-0.10%
2021/07/01	0	0.00	15.7	26.39	26.85	-15.7	8,055	-0.19%
2021/06/30	0	0.00	1	25.75	25.55	-1	8,003	-0.01%
2021/06/29	1	25.60	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	7	25.76	25.80	-7	8,426	-0.08%
2021/06/25	5	25.25	14	25.40	25.30	-9	8,628	-0.10%
2021/06/24	14	25.04	9	25.12	25.15	5	8,691	0.06%
2021/06/23	0	0.00	11	26.00	26.45	-11	8,696	-0.13%
2021/06/22	1	25.80	0	0.00	25.75	1	9,034	0.01%
2021/06/21	1	25.45	5	25.80	25.80	-4	9,128	-0.04%
2021/06/18	2	25.78	1	26.15	25.55	1	9,212	0.01%
2021/06/17	0	0.00	11	25.56	25.75	-11	9,437	-0.12%
2021/06/16	1	25.55	1	25.40	25.55	0	9,866	0.00%
2021/06/15	25	25.43	26	25.33	25.30	-1	10,129	-0.01%
2021/06/11	25	25.62	9	25.63	25.25	16	10,181	0.16%
2021/06/10	13	27.58	2	27.58	27.60	11	9,897	0.11%
2021/06/09	0	0.00	7	27.33	27.10	-7	9,890	-0.07%
2021/06/08	0	0.00	10	27.00	27.05	-10	9,974	-0.10%
2021/06/07	17	26.88	13	26.99	26.90	4	10,093	0.04%
2021/06/04	5	26.80	12	26.92	26.90	-7	10,082	-0.07%
2021/06/03	6	27.05	1	27.20	26.80	5	10,107	0.05%
2021/06/02	3	27.42	4	27.16	27.20	-1	10,094	-0.01%
2021/06/01	3	27.03	0	0.00	26.95	3	10,036	0.03%
2021/05/31	4	26.88	5	26.85	26.90	-1	10,033	-0.01%
2021/05/28	21	27.18	15	27.07	27.15	6	10,001	0.06%
2021/05/27	8	25.48	9	25.58	25.70	-1	9,780	-0.01%
2021/05/26	3	25.62	12	25.53	25.70	-9	9,824	-0.09%
2021/05/25	2	25.55	0	0.00	25.35	2	9,895	0.02%
2021/05/24	1	24.95	11	24.35	25.20	-10	10,065	-0.10%
2021/05/21	4	24.60	5	24.67	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	2	24.48	24.20	-2	10,250	-0.02%
2021/05/19	1	24.35	0	0.00	24.45	1	10,338	0.01%
2021/05/18	2	24.10	2	24.00	24.15	0	10,530	0.00%
2021/05/17	17	23.24	20	22.55	22.40	-3	10,595	-0.03%
2021/05/13	10	24.00	2	24.05	24.20	8	10,585	0.08%
2021/05/12	3	24.72	6	24.90	24.70	-3	10,569	-0.03%
2021/05/11	6	27.08	0	0.00	26.55	6	10,587	0.06%
2021/05/10	3	27.92	5	27.67	27.90	-2	10,513	-0.02%
2021/05/07	0	0.00	5	27.37	27.35	-5	10,485	-0.05%
2021/05/06	4	25.78	2	26.00	25.85	2	10,462	0.02%
2021/05/05	0	0.00	13	25.62	25.50	-13	10,442	-0.12%
2021/05/04	9	25.74	5	25.87	25.60	4	10,514	0.04%
2021/05/03	6	27.30	7	27.20	26.90	-1	10,491	-0.01%
2021/04/29	4	28.28	16	28.27	28.15	-12	10,423	-0.12%
2021/04/28	11	28.49	17	28.41	28.60	-6	10,438	-0.06%
2021/04/27	1	28.75	0	0.00	28.20	1	10,458	0.01%
2021/04/26	16	28.24	11	28.20	28.65	5	10,405	0.05%
2021/04/23	8	27.68	10	27.83	27.70	-2	10,388	-0.02%
2021/04/22	17	28.37	2	27.60	27.60	15	10,447	0.14%
2021/04/21	17	28.44	10	28.30	28.30	7	10,542	0.07%
2021/04/20	3	28.70	2	28.68	28.65	1	10,545	0.01%
2021/04/19	6	27.99	25	28.28	28.50	-19	10,572	-0.18%
2021/04/16	15	28.21	16	28.26	28.25	-1	10,665	-0.01%
2021/04/15	38	27.74	10	27.90	27.70	28	10,711	0.26%
2021/04/14	33	28.33	14	28.21	27.90	19	10,749	0.18%
2021/04/13	14	28.83	14	29.58	28.70	0	10,927	0.00%
2021/04/12	4	29.73	2	30.05	29.75	2	11,308	0.02%
2021/04/09	42	30.95	28	30.69	29.60	14	11,947	0.12%
2021/04/08	17	29.11	44.7	29.92	30.90	-27.7	12,027	-0.23%
2021/04/07	14	27.96	39.5	28.06	28.10	-25.5	11,542	-0.22%
2021/04/06	4	27.30	8	27.31	27.35	-4	11,432	-0.03%
2021/04/01	7	26.51	12	26.86	27.05	-5	11,418	-0.04%
2021/03/31	20	26.87	16	27.03	26.70	4	11,300	0.04%
2021/03/30	17	27.60	12	27.68	27.95	5	11,016	0.05%
2021/03/29	0	0.00	5	27.30	27.30	-5	10,850	-0.05%
2021/03/26	4	27.21	22	27.13	27.25	-18	10,830	-0.17%
2021/03/25	64	27.32	39	27.61	27.20	25	10,817	0.23%
2021/03/24	15	27.14	10	27.19	27.45	5	10,479	0.05%
2021/03/23	1	26.30	26	26.58	26.85	-25	10,356	-0.24%
2021/03/22	14	27.09	13	27.07	26.75	1	10,288	0.01%
2021/03/19	5	27.19	43	26.98	27.20	-38	10,123	-0.38%
2021/03/18	30	26.49	40.1	26.54	26.50	-10.1	9,739	-0.10%
2021/03/17	5	25.94	3	26.08	26.10	2	9,588	0.02%
2021/03/16	8	26.07	14	25.79	25.70	-6	9,729	-0.06%
2021/03/15	11	25.82	7	25.71	25.90	4	9,881	0.04%
2021/03/12	16	25.83	0	0.00	25.50	16	9,969	0.16%
2021/03/11	0.1	24.80	4	25.50	25.70	-3.9	9,966	-0.04%
2021/03/10	2	24.50	1	24.45	24.60	1	9,989	0.01%
2021/03/09	1	23.90	2	24.30	24.55	-1	10,186	-0.01%
2021/03/08	1	24.55	1	24.70	24.35	0	10,719	0.00%
2021/03/04	1	24.85	0	0.00	24.95	1	11,414	0.01%
2021/03/03	0	0.00	2	24.65	24.95	-2	11,482	-0.02%
2021/03/02	6	25.06	14	24.69	24.60	-8	11,645	-0.07%
2021/02/26	12	25.18	0	0.00	25.30	12	11,756	0.10%
2021/02/25	4	25.51	0	0.00	25.25	4	11,837	0.03%
2021/02/24	24	26.44	26	25.55	25.40	-2	11,988	-0.02%
2021/02/23	11	26.27	14.7	26.21	26.35	-3.7	11,981	-0.03%
2021/02/22	3	25.68	5	25.90	26.15	-2	12,074	-0.02%
2021/02/19	5	25.66	15	25.83	25.70	-10	12,055	-0.08%
2021/02/18	14.2	26.29	8	26.43	26.25	6.2	12,131	0.05%
2021/02/17	13	26.00	4	26.00	26.05	9	12,121	0.07%
2021/02/05	1	25.50	12	25.65	25.60	-11	12,578	-0.09%
2021/02/04	4	25.55	1	25.95	25.95	3	12,680	0.02%
2021/02/03	12	25.64	10	25.40	25.45	2	12,924	0.02%
2021/02/02	14	25.70	15	25.54	25.45	-1	13,386	-0.01%
2021/02/01	8	24.93	5	24.70	24.85	3	14,406	0.02%
2021/01/29	13	25.19	25	25.13	25.15	-12	14,806	-0.08%
2021/01/28	10	24.40	13	24.88	25.15	-3	14,904	-0.02%
2021/01/26	3	25.15	6	24.84	24.80	-3	15,196	-0.02%
2021/01/25	1	23.65	5	24.97	24.85	-4	15,185	-0.03%
2021/01/22	0	0.00	2	24.03	23.95	-2	15,139	-0.01%
2021/01/21	0	0.00	1.1	23.47	23.35	-1.1	15,182	-0.01%
2021/01/20	0	0.00	16	23.29	23.05	-16	15,175	-0.11%
2021/01/19	3	23.83	1	24.15	23.80	2	15,085	0.01%
2021/01/18	6	23.48	8	23.65	23.75	-2	15,108	-0.01%
2021/01/15	10	24.28	6	24.15	24.05	4	15,123	0.03%
2021/01/14	16	23.93	27	24.52	24.80	-11	15,096	-0.07%
2021/01/13	1	24.60	2	24.65	24.70	-1	15,049	-0.01%
2021/01/12	2	25.00	2	25.30	24.75	0	15,234	0.00%
2021/01/11	16	24.86	24	25.01	25.20	-8	15,393	-0.05%
2021/01/08	1	24.00	3	23.87	23.90	-2	15,538	-0.01%
2021/01/07	35	24.34	13	24.40	24.30	22	15,576	0.14%
2021/01/06	59	24.89	11	24.80	24.45	48	15,510	0.31%
2021/01/05	40	25.99	15	26.14	25.75	25	15,273	0.16%
2021/01/04	30	27.98	33	28.22	27.80	-3	14,962	-0.02%
2020/12/31	71	27.41	72	27.45	27.50	-1	14,568	-0.01%
2020/12/30	5	26.20	5.7	26.13	26.10	-0.7	14,136	0.00%
2020/12/29	17	26.18	17	26.08	25.90	0	14,326	0.00%
2020/12/28	6	25.85	28	25.91	26.10	-22	14,586	-0.15%
2020/12/25	4	25.48	2	25.35	25.40	2	14,543	0.01%
2020/12/24	12	25.45	2	25.40	25.45	10	14,607	0.07%
2020/12/23	2	24.70	6	25.02	25.45	-4	14,752	-0.03%
2020/12/22	6	25.26	6	25.14	24.65	0	15,000	0.00%
2020/12/21	1	24.80	5	25.15	25.20	-4	15,175	-0.03%
2020/12/18	3	25.27	0	0.00	25.25	3	15,504	0.02%
2020/12/17	0	0.00	20	25.75	25.75	-20	15,653	-0.13%
2020/12/16	8	25.83	1	25.75	25.70	7	15,755	0.04%
2020/12/15	2	25.78	4	25.71	25.30	-2	15,938	-0.01%
2020/12/14	3	25.47	3	25.63	25.45	0	16,493	0.00%
2020/12/11	26	26.07	8	25.41	25.35	18	17,086	0.11%
2020/12/10	12	26.64	9	26.77	26.20	3	17,026	0.02%
2020/12/09	10	26.76	18	26.72	26.80	-8	16,917	-0.05%
2020/12/08	3	26.30	8	26.22	26.30	-5	16,901	-0.03%
2020/12/07	1	26.10	0	0.00	25.75	1	17,114	0.01%
2020/12/04	13	25.87	6	26.10	25.65	7	17,178	0.04%
2020/12/03	5	26.15	4.6	26.19	25.90	0.4	17,163	0.00%
2020/12/02	24	26.19	93.7	26.48	25.90	-69.7	17,221	-0.40%
2020/12/01	96	26.75	30	26.98	27.40	66	16,952	0.39%
2020/11/30	25	26.74	28	26.46	26.45	-3	16,989	-0.02%
2020/11/27	5	25.90	13	25.93	26.00	-8	16,838	-0.05%
2020/11/26	13	26.17	42.6	26.02	25.95	-29.6	16,774	-0.18%
2020/11/25	0	0.00	58	25.74	25.90	-58	16,702	-0.35%
2020/11/24	50	25.80	2	25.63	25.45	48	16,736	0.29%
2020/11/23	33	25.95	29	25.91	25.90	4	16,634	0.02%
2020/11/20	11	25.84	10	25.82	25.90	1	16,545	0.01%
2020/11/19	10	25.85	15	25.71	25.60	-5	16,404	-0.03%
2020/11/18	7	25.51	30	25.57	25.55	-23	16,242	-0.14%
2020/11/17	22	25.73	19	25.55	25.50	3	16,190	0.02%
2020/11/16	10	25.47	134	25.31	25.40	-124	16,241	-0.76%	大賣/鉅額交易
2020/11/13	28	25.94	19	25.90	25.40	9	16,136	0.06%
2020/11/12	11	25.44	4	25.44	25.55	7	15,588	0.04%
2020/11/11	23	25.43	42	25.51	25.80	-19	15,443	-0.12%
2020/11/10	53	25.51	15	25.41	25.65	38	15,136	0.25%
2020/11/09	75	25.05	158.3	25.18	25.45	-83.3	14,738	-0.57%	大賣/
2020/11/06	102	24.44	26	24.33	24.05	76	13,787	0.55%	大買/
2020/11/05	18	23.84	25	24.02	23.80	-7	13,374	-0.05%
2020/11/04	19	24.22	14	23.69	24.15	5	13,225	0.04%
2020/11/03	5	22.95	8	23.10	23.00	-3	12,940	-0.02%
2020/11/02	4	22.46	1	22.65	22.60	3	12,862	0.02%
2020/10/30	9	22.61	0	0.00	22.50	9	12,787	0.07%
2020/10/29	12	22.97	1	23.05	23.05	11	12,790	0.09%
2020/10/28	3	23.75	85	24.03	23.50	-82	12,706	-0.65%
2020/10/27	77.2	23.64	7	23.76	23.70	70.2	12,616	0.56%
2020/10/26	11	23.90	3	23.97	23.80	8	12,579	0.06%
2020/10/23	19	23.86	10	23.88	23.90	9	12,499	0.07%
2020/10/22	2	23.70	4	24.00	23.70	-2	12,426	-0.02%
2020/10/21	13	24.11	24	24.07	23.95	-11	12,368	-0.09%
2020/10/20	25	24.22	17	24.12	24.25	8	12,191	0.07%
2020/10/19	35	23.90	9	23.84	23.70	26	11,909	0.22%
2020/10/16	22	23.53	71	23.64	23.75	-49	11,684	-0.42%
2020/10/15	62	23.08	102	23.00	23.25	-40	11,341	-0.35%	大賣/
2020/10/14	63	23.26	0	0.00	23.15	63	11,182	0.56%
2020/10/13	55.2	23.30	5	23.30	23.25	50.2	11,078	0.45%
2020/10/12	33	23.76	5	23.40	23.15	28	10,932	0.26%
2020/10/08	22	24.35	3	24.20	24.10	19	10,798	0.18%
2020/10/07	28	24.76	78	24.72	24.90	-50	10,403	-0.48%
2020/10/06	8	24.34	6	23.93	24.30	2	9,940	0.02%
2020/10/05	1	24.25	16	24.08	23.85	-15	9,677	-0.15%
2020/09/30	0	0.00	2	23.03	23.15	-2	9,333	-0.02%
2020/09/29	4	22.99	11	23.17	22.90	-7	9,299	-0.08%
2020/09/28	11	22.56	3	22.68	22.80	8	9,225	0.09%
2020/09/25	41	22.52	147	22.72	22.10	-106	9,048	-1.17%	大賣/鉅額交易
2020/09/24	12	23.62	5	23.44	23.35	7	8,732	0.08%
2020/09/23	14	23.77	37	23.65	23.90	-23	8,482	-0.27%
2020/09/22	55	22.64	202	22.11	23.05	-147	8,076	-1.82%	大賣/鉅額交易
2020/09/21	33	23.05	38	23.01	22.95	-5	7,808	-0.06%
2020/09/18	50	23.87	38	23.82	23.70	12	7,652	0.16%
2020/09/17	90	24.48	66	24.86	24.45	24	7,420	0.32%
2020/09/16	353	24.13	50	24.20	24.90	303	6,735	4.50%	大買/鉅額交易
2020/09/15	37	23.37	3	23.30	23.50	34	6,104	0.56%
2020/09/14	92	23.51	12	22.84	23.00	80	6,058	1.32%
2020/09/11	8	23.93	1	23.60	23.25	7	6,000	0.12%
2020/09/10	22	24.26	10.2	23.95	23.90	11.8	5,929	0.20%
2020/09/09	14	24.43	18	24.19	24.60	-4	5,562	-0.07%
2020/09/08	3	23.58	60	23.44	23.90	-57	5,395	-1.06%
2020/09/07	6	24.40	14	24.01	23.80	-8	5,279	-0.15%
2020/09/04	58	23.56	11	23.56	23.80	47	5,070	0.93%
2020/09/03	31	22.92	41	23.02	23.90	-10	4,904	-0.20%
2020/09/02	8	22.06	25	21.73	22.00	-17	4,534	-0.37%
2020/09/01	13	21.00	0	0.00	21.00	13	4,361	0.30%
2020/08/31	28	21.46	5	21.50	21.35	23	4,373	0.53%
2020/08/28	1	21.90	8	22.01	21.85	-7	4,302	-0.16%
2020/08/26	1	21.75	7	21.64	21.05	-6	4,081	-0.15%
2020/08/20	12	20.04	11	20.25	20.00	1	3,870	0.03%
2020/08/14	0	0.00	4	20.28	20.70	-4	3,770	-0.11%
2020/08/13	9	20.85	5	20.55	20.45	4	3,770	0.11%
2020/08/12	0	0.00	4	21.23	21.35	-4	3,641	-0.11%
2020/08/11	2	20.15	2	20.70	20.15	0	3,415	0.00%
2020/08/10	1	20.55	2	20.90	20.55	-1	3,457	-0.03%
2020/08/07	1	20.70	5	20.77	20.85	-4	3,447	-0.12%
2020/08/06	1	20.20	0	0.00	20.20	1	3,382	0.03%
2020/08/05	1	20.40	0	0.00	20.30	1	3,367	0.03%
2020/08/04	0	0.00	3	20.45	20.45	-3	3,359	-0.09%
2020/08/03	5	19.53	0.5	19.35	19.45	4.5	3,277	0.14%
2020/07/28	3	18.82	2	19.08	18.75	1	3,335	0.03%
2020/07/27	15	19.28	0	0.00	18.90	15	3,315	0.45%
2020/07/24	1	19.65	1	20.00	19.60	0	3,295	0.00%
2020/07/21	0	0.00	1	19.80	19.80	-1	3,277	-0.03%
2020/07/20	4	19.56	0	0.00	19.50	4	3,290	0.12%
2020/07/17	6	19.80	0	0.00	19.65	6	3,288	0.18%
2020/07/15	3	19.78	1	19.85	20.00	2	3,286	0.06%
2020/07/14	0	0.00	6	19.93	20.05	-6	3,130	-0.19%
2020/07/13	6	20.61	3	20.30	20.30	3	3,099	0.10%
2020/07/10	3	20.45	0	0.00	20.70	3	3,026	0.10%
2020/07/09	2	21.10	5	21.15	21.00	-3	3,015	-0.10%
2020/07/08	5	20.90	3	21.15	21.00	2	2,996	0.07%
2020/07/07	3	20.52	0	0.00	20.75	3	2,959	0.10%
2020/07/06	5	20.85	0	0.00	20.95	5	2,942	0.17%
2020/07/01	5	20.51	14	20.50	20.50	-9	2,947	-0.31%
2020/06/29	0	0.00	50.5	19.98	20.15	-50.5	2,924	-1.73%
2020/06/23	0	0.00	39.8	20.05	20.10	-39.8	2,902	-1.37%
2020/06/22	2	20.00	1	19.95	19.85	1	2,901	0.03%
2020/06/18	4	19.75	4	19.88	20.25	0	2,864	0.00%
2020/06/17	6	19.47	22	19.83	20.00	-16	2,800	-0.57%
2020/06/16	22	21.16	0	0.00	20.90	22	2,658	0.83%
2020/06/12	1	20.75	49	20.53	20.95	-48	2,705	-1.77%
2020/06/11	51	21.54	9	21.74	21.20	42	2,710	1.55%
2020/06/10	9	22.09	9	21.80	21.70	0	2,663	0.00%
2020/06/09	5	21.13	80	21.15	21.00	-75	2,574	-2.91%
2020/06/08	5.3	21.66	0	0.00	21.55	5.3	2,575	0.21%
2020/06/05	5	22.22	14	22.29	22.10	-9	2,517	-0.36%
2020/06/04	29	21.73	10	21.88	21.85	19	2,489	0.76%
2020/06/02	0	0.00	2	21.55	21.45	-2	2,420	-0.08%
2020/06/01	2	21.28	10	21.35	21.35	-8	2,400	-0.33%
2020/05/29	1	21.40	0	0.00	21.15	1	2,385	0.04%
2020/05/28	8	21.05	0	0.00	21.35	8	2,354	0.34%
2020/05/27	8	21.10	1	21.15	21.05	7	2,351	0.30%
2020/05/26	55	21.48	1	21.90	21.40	54	2,379	2.27%
2020/05/25	1	22.20	18	22.04	22.10	-17	2,320	-0.73%
2020/05/22	13	21.08	0	0.00	21.00	13	2,187	0.59%
2020/05/21	7	21.18	0	0.00	21.15	7	2,142	0.33%
2020/05/20	3	20.70	0	0.00	21.00	3	2,122	0.14%
2020/05/15	11	21.30	10	21.18	20.60	1	2,104	0.05%
2020/05/14	4	21.35	0	0.00	21.40	4	2,064	0.19%
2020/05/12	1	21.90	1	22.30	21.95	0	2,090	0.00%
2020/05/11	0	0.00	1	22.45	22.45	-1	2,102	-0.05%
2020/05/07	1	22.00	1	21.85	21.95	0	2,126	0.00%
2020/05/06	14	22.25	6	22.14	21.95	8	2,138	0.37%
2020/05/05	0	0.00	1	21.55	21.65	-1	2,093	-0.05%
2020/04/29	1	21.70	10	21.55	21.30	-9	2,186	-0.41%
2020/04/27	6	21.32	1	21.20	21.20	5	2,280	0.22%
2020/04/24	0	0.00	2	21.20	21.10	-2	2,283	-0.09%
2020/04/23	5	20.80	0	0.00	21.10	5	2,272	0.22%
2020/04/21	5	19.80	3	19.78	19.65	2	2,260	0.09%
2020/04/20	3	20.10	1	20.25	20.25	2	2,255	0.09%
2020/04/17	11	20.15	11	20.00	20.00	0	2,265	0.00%
2020/04/16	1	20.40	4	20.25	20.40	-3	2,272	-0.13%
2020/04/14	0	0.00	2	20.25	20.35	-2	2,308	-0.09%
2020/04/13	2	19.50	0	0.00	19.70	2	2,334	0.09%
2020/04/09	3	19.23	1	19.25	19.35	2	2,378	0.08%
2020/04/08	3	19.10	0	0.00	19.45	3	2,387	0.13%
2020/04/07	1	19.10	2	19.03	19.15	-1	2,377	-0.04%
2020/04/06	0	0.00	2	17.90	18.75	-2	2,383	-0.08%
2020/04/01	0	0.00	1	17.85	18.15	-1	2,397	-0.04%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/30	0	0.00	1	17.40	17.70	-1	2,459	-0.04%
2020/03/25	2.2	17.60	0	0.00	17.25	2.2	2,519	0.09%
2020/03/24	6.3	16.41	0	0.00	16.65	6.3	2,570	0.25%
2020/03/23	0	15.70	1	16.05	15.80	-1	2,618	-0.04%
2020/03/20	1	15.00	3	15.45	15.45	-2	2,736	-0.07%
2020/03/19	0	0.00	20	14.05	14.05	-20	2,891	-0.69%
2020/03/18	2.5	15.75	0	0.00	15.55	2.5	2,878	0.09%
2020/03/16	5.3	17.23	0	0.00	16.85	5.3	2,923	0.18%
2020/03/13	0	0.00	2	17.25	17.55	-2	2,944	-0.07%
2020/03/12	1	18.90	0	0.00	19.00	1	2,900	0.03%
2020/03/11	0.5	21.00	0	0.00	21.00	0.5	2,910	0.02%
2020/03/09	6.3	21.53	0	0.00	21.30	6.3	2,924	0.22%
2020/03/06	1	22.75	0	22.85	22.90	1	2,952	0.03%
2020/03/04	2	22.35	2	22.63	22.70	0	2,997	0.00%
2020/03/03	20	22.68	3	22.72	22.65	17	3,020	0.56%
2020/03/02	0	0.00	3	22.50	22.20	-3	3,025	-0.10%
2020/02/27	4	22.83	0	0.00	22.55	4	3,040	0.13%
2020/02/26	2	22.95	1	23.30	23.30	1	3,009	0.03%
2020/02/25	0	0.00	14	23.01	23.15	-14	3,021	-0.46%
2020/02/20	0	0.00	2	23.65	23.80	-2	3,058	-0.07%
2020/02/19	0.5	23.70	15	23.80	23.80	-14.5	3,057	-0.47%
2020/02/17	1	23.65	1	23.75	23.85	0	3,186	0.00%
2020/02/07	3	22.53	5	22.45	22.55	-2	3,118	-0.06%
2020/02/06	2	22.90	7	22.65	22.90	-5	3,109	-0.16%
2020/02/05	1	22.30	1	22.50	22.55	0	3,090	0.00%
2020/02/03	1.9	21.27	0	0.00	21.45	1.9	3,090	0.06%
2020/01/31	5.8	22.15	1	22.25	22.30	4.8	3,243	0.15%
2020/01/30	3	22.68	0	0.00	22.65	3	3,218	0.09%
2020/01/20	1	25.00	0	0.00	25.15	1	3,198	0.03%
2020/01/17	1	24.80	0	0.00	25.00	1	3,234	0.03%
2020/01/16	1	24.95	0	0.00	25.05	1	3,256	0.03%
2020/01/10	5	24.30	1	24.50	24.45	4	3,400	0.12%
2020/01/03	0	0.00	0.5	25.35	25.35	-0.5	3,384	-0.01%
2019/12/30	0	0.00	10	25.70	25.70	-10	3,381	-0.30%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	1	26.70	0	0.00	26.40	1	3,348	0.03%
2019/12/25	2	26.05	0	0.00	26.30	2	3,349	0.06%
2019/12/24	0	0.00	5	25.93	25.90	-5	3,364	-0.15%
2019/12/23	0	0.00	8	26.40	26.35	-8	3,361	-0.24%
2019/12/20	10	26.85	0	0.00	26.70	10	3,396	0.29%
2019/12/19	2	27.20	2	27.10	27.10	0	3,418	0.00%
2019/12/17	5	27.80	0	0.00	27.15	5	3,500	0.14%
2019/12/16	7	27.16	1	27.15	27.65	6	3,427	0.18%
2019/12/13	0	0.00	3	26.52	26.20	-3	3,315	-0.09%
2019/12/12	3	26.48	0	0.00	26.45	3	3,450	0.09%
2019/12/10	0	0.00	7	25.95	26.25	-7	3,828	-0.18%
2019/12/09	0	0.00	7	26.08	26.20	-7	4,135	-0.17%
2019/12/06	0	0.00	1.2	26.23	26.30	-1.2	4,241	-0.03%
2019/12/05	6.2	25.77	1	25.75	25.90	5.2	4,252	0.12%
2019/12/04	1	25.75	6.9	25.66	25.70	-5.9	4,332	-0.14%
2019/12/03	2	25.80	1	25.75	25.65	1	4,391	0.02%
2019/12/02	6	25.40	20	25.70	25.35	-14	4,352	-0.32%
2019/11/27	2	25.45	1	25.50	25.50	1	4,459	0.02%
2019/11/26	3	25.60	10	25.70	25.35	-7	4,458	-0.16%
2019/11/25	0	0.00	2	25.30	25.35	-2	4,449	-0.04%
2019/11/22	10	24.95	1	25.15	24.90	9	4,501	0.20%
2019/11/21	2	24.75	0	0.00	24.90	2	4,496	0.04%
2019/11/20	2	25.05	1	25.05	25.05	1	4,504	0.02%
2019/11/19	10	25.40	60	25.16	25.35	-50	4,502	-1.11%
2019/11/15	1.6	24.76	2	24.73	24.90	-0.4	4,498	-0.01%
2019/11/14	1	25.10	10	25.40	25.10	-9	4,488	-0.20%
2019/11/13	1	24.25	0	0.00	24.15	1	4,439	0.02%
2019/11/11	1	24.25	1	24.15	24.20	0	4,479	0.00%
2019/11/08	4	24.43	0	0.00	24.55	4	4,500	0.09%
2019/11/06	1	25.40	0	0.00	25.30	1	4,643	0.02%
2019/11/05	0.2	25.60	1	25.75	25.65	-0.9	4,657	-0.02%
2019/11/04	31	25.80	15	25.73	25.75	16	4,676	0.34%
2019/11/01	0	0.00	5	25.65	25.75	-5	4,824	-0.10%
2019/10/31	0	0.00	2	25.80	25.80	-2	5,057	-0.04%
2019/10/30	7	26.60	0	0.00	26.10	7	5,079	0.14%
2019/10/29	55	25.68	2	25.85	25.55	53	4,950	1.07%
2019/10/28	2	25.85	1	25.60	25.65	1	4,956	0.02%
2019/10/25	0	0.00	1	25.80	25.45	-1	4,963	-0.02%
2019/10/24	0	0.00	2	25.35	25.50	-2	4,996	-0.04%
2019/10/23	2	25.55	41	25.56	25.65	-39	5,063	-0.77%
2019/10/22	22.2	25.05	0	0.00	24.85	22.2	4,964	0.45%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/18	18	24.94	0	0.00	24.90	18	5,152	0.35%
2019/10/17	0	0.00	0.6	24.85	24.85	-0.6	5,167	-0.01%
2019/10/16	0	0.00	0.7	25.00	25.05	-0.7	5,232	-0.01%
2019/10/15	2	25.00	0	0.00	25.20	2	5,367	0.04%
2019/10/14	1	24.55	0	0.00	24.45	1	5,389	0.02%
2019/10/08	0	0.00	4	24.68	24.60	-4	5,728	-0.07%
2019/10/07	0.2	25.00	4	25.00	25.00	-3.9	5,779	-0.07%
2019/10/04	0	0.00	8.8	25.20	25.20	-8.8	5,842	-0.15%
2019/10/02	2	24.98	2	25.20	25.25	0	5,864	0.00%
2019/10/01	0.3	25.35	0	0.00	25.40	0.3	5,859	0.01%
2019/09/27	0.2	25.10	3	25.60	25.10	-2.9	5,829	-0.05%
2019/09/26	1	25.45	0.4	25.45	25.45	0.6	5,832	0.01%
2019/09/25	25.6	25.53	2	25.40	25.45	23.6	5,849	0.40%
2019/09/24	7	26.61	6	26.47	26.30	1	5,855	0.02%
2019/09/23	5.3	26.47	4	26.45	26.60	1.3	5,813	0.02%
2019/09/10	3	22.93	6	23.00	22.90	-3	5,691	-0.05%
2019/09/09	6	23.25	0	0.00	23.35	6	5,616	0.11%
2019/09/06	3	23.32	2	23.60	23.20	1	5,552	0.02%
2019/09/05	23	23.54	0	0.00	23.50	23	5,488	0.42%
2019/09/04	3	24.25	1	24.20	24.20	2	5,345	0.04%
2019/09/03	8	24.52	36.8	24.66	24.40	-28.8	5,211	-0.55%
2019/09/02	15	24.04	17	24.16	23.95	-2	4,909	-0.04%
2019/08/30	5	23.35	11	23.84	23.15	-6	4,555	-0.13%
2019/08/29	1	23.75	6	23.68	23.70	-5	4,420	-0.11%
2019/08/28	10	23.35	9	23.62	23.55	1	4,331	0.02%
2019/08/27	0	0.00	9	23.02	23.20	-9	4,238	-0.21%
2019/08/26	3	22.27	0	0.00	22.30	3	4,170	0.07%
2019/08/23	1	22.65	2	22.75	22.75	-1	4,147	-0.02%
2019/08/22	12	22.69	0	0.00	22.50	12	4,120	0.29%
2019/08/21	5	23.10	8	23.02	23.00	-3	4,083	-0.07%
2019/08/20	2	22.65	6	22.58	22.65	-4	3,999	-0.10%
2019/08/19	9	22.68	5	22.75	22.60	4	4,009	0.10%
2019/08/16	8	22.13	12	22.43	22.50	-4	4,026	-0.10%
2019/08/15	2	21.28	0	0.00	21.65	2	3,967	0.05%
2019/08/14	0	0.00	6	21.90	21.75	-6	3,960	-0.15%
2019/08/12	0	0.00	1	21.65	21.80	-1	3,959	-0.03%
2019/08/08	2	21.35	16	21.20	21.10	-14	3,956	-0.35%
2019/08/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2019/08/06	4	21.11	27	21.09	21.80	-23	3,924	-0.59%
2019/08/05	1	21.90	0	0.00	21.90	1	3,912	0.03%
2019/08/02	2	22.08	0	0.00	22.05	2	3,940	0.05%
2019/08/01	0	0.00	25	22.53	22.55	-25	3,984	-0.63%
2019/07/31	5	21.93	10	21.97	22.30	-5	3,992	-0.13%
2019/07/30	25	22.39	1	22.25	22.25	24	3,983	0.60%
2019/07/29	53	23.43	1	23.60	23.40	52	3,941	1.32%
2019/07/26	3	23.43	2	23.43	23.45	1	3,948	0.03%
2019/07/25	9	23.73	0	0.00	23.65	9	3,956	0.23%
2019/07/24	26	23.61	48	23.85	24.25	-22	3,865	-0.57%
2019/07/23	7	22.96	17	23.17	22.95	-10	3,774	-0.26%
2019/07/22	0	0.00	6	23.08	22.90	-6	3,960	-0.15%
2019/07/19	0	0.00	6	22.96	22.95	-6	4,039	-0.15%
2019/07/18	10	23.10	18	23.23	22.95	-8	4,600	-0.17%
2019/07/17	12	23.62	0	0.00	23.40	12	4,688	0.26%
2019/07/16	3	23.85	28	23.52	23.70	-25	4,783	-0.52%
2019/07/15	11	23.20	0	0.00	23.15	11	4,791	0.23%
2019/07/12	8	23.63	10	23.83	23.45	-2	4,794	-0.04%
2019/07/11	5	23.24	8	23.31	23.20	-3	4,648	-0.06%
2019/07/10	2	23.10	9	23.06	23.15	-7	4,748	-0.15%
2019/07/09	12	23.11	14	23.00	22.85	-2	4,746	-0.04%
2019/07/08	15	23.61	69	23.51	23.35	-54	4,700	-1.15%
2019/07/05	2	23.05	1	23.10	23.00	1	4,630	0.02%
2019/07/04	5	22.88	6	23.03	23.05	-1	4,676	-0.02%
2019/07/03	2	22.80	17	22.79	22.90	-15	4,666	-0.32%
2019/07/02	16	21.89	8	21.80	21.75	8	4,575	0.17%
2019/07/01	0	0.00	5	21.41	21.40	-5	4,704	-0.11%
2019/06/28	1	21.10	1.5	21.10	21.10	-0.5	4,706	-0.01%
2019/06/26	2	20.80	0	0.00	20.80	2	4,809	0.04%
2019/06/25	10	20.84	1	21.45	20.85	9	4,893	0.18%
2019/06/24	0	0.00	2	21.08	21.20	-2	4,932	-0.04%
2019/06/21	3	21.05	2	21.45	21.00	1	5,019	0.02%
2019/06/20	4	21.20	8	21.29	21.50	-4	5,111	-0.08%
2019/06/19	2	20.65	0	0.00	20.75	2	5,264	0.04%
2019/06/18	2	20.43	2	20.38	20.35	0	5,542	0.00%
2019/06/17	0	0.00	2.5	20.87	20.80	-2.5	5,879	-0.04%
2019/06/13	2	21.18	3	21.25	21.05	-1	7,389	-0.01%
2019/06/12	0	0.00	4	21.35	21.30	-4	8,239	-0.05%
2019/06/11	5	21.12	1	21.25	21.00	4	8,317	0.05%
2019/06/10	3	21.00	3	20.87	21.00	0	8,469	0.00%
2019/06/06	7	20.40	4	20.44	20.40	3	8,621	0.03%
2019/06/03	2	20.43	2	20.35	20.35	0	9,770	0.00%
2019/05/31	62	20.93	4	20.86	20.85	58	10,108	0.57%
2019/05/30	0	0.00	47	20.31	20.65	-47	10,178	-0.46%
2019/05/29	1	20.30	0	0.00	20.20	1	10,199	0.01%
2019/05/28	1	20.55	3	20.50	20.60	-2	10,248	-0.02%
2019/05/27	0	0.00	1	20.10	20.00	-1	10,342	-0.01%
2019/05/24	1	19.90	2	20.13	20.00	-1	10,419	-0.01%
2019/05/23	6	20.03	1	20.00	19.90	5	10,535	0.05%
2019/05/22	1	20.80	4	21.04	20.80	-3	10,538	-0.03%
2019/05/21	1	20.40	1	20.60	20.75	0	10,665	0.00%
2019/05/20	5	20.59	0	0.00	20.50	5	10,844	0.05%
2019/05/17	1	20.95	1	20.80	20.80	0	10,943	0.00%
2019/05/16	6	21.30	2	21.60	21.10	4	10,957	0.04%
2019/05/15	13	21.30	5	21.37	21.45	8	11,036	0.07%
2019/05/14	10	20.48	3	20.25	21.05	7	11,076	0.06%
2019/05/13	6	21.08	1	21.75	20.70	5	11,118	0.04%
2019/05/10	5	21.65	3	21.70	21.50	2	11,146	0.02%
2019/05/09	2	21.93	0	0.00	21.70	2	11,106	0.02%
2019/05/08	4	22.28	1	22.35	22.20	3	11,032	0.03%
2019/05/07	1	22.90	3	22.77	22.90	-2	11,004	-0.02%
2019/05/06	7	22.26	0	0.00	22.10	7	10,964	0.06%
2019/05/03	1	22.95	0	0.00	23.15	1	10,897	0.01%
2019/05/02	3	23.07	2	23.10	23.10	1	10,856	0.01%
2019/04/30	2	22.85	5	23.28	23.25	-3	10,844	-0.03%
2019/04/29	6	22.68	33	23.00	22.65	-27	10,834	-0.25%
2019/04/26	29	23.78	6	23.71	23.45	23	10,683	0.22%
2019/04/25	32	25.10	4	25.29	25.30	28	10,454	0.27%
2019/04/24	48	26.33	67	26.37	25.85	-19	10,328	-0.18%
2019/04/23	1	24.30	10	24.88	25.15	-9	9,749	-0.09%
2019/04/22	31	24.50	10	24.62	24.60	21	9,625	0.22%
2019/04/19	47	24.13	7	23.95	24.10	40	9,488	0.42%
2019/04/18	4	23.48	18	23.73	23.20	-14	9,596	-0.15%
2019/04/17	1	23.60	3	23.75	23.60	-2	9,701	-0.02%
2019/04/16	2	23.78	7	24.04	23.85	-5	9,671	-0.05%
2019/04/15	0	0.00	3	23.33	23.35	-3	9,544	-0.03%
2019/04/12	11	23.33	7	23.21	23.15	4	9,542	0.04%
2019/04/11	6	23.84	9	23.56	23.35	-3	9,531	-0.03%
2019/04/10	1	23.40	4	23.98	23.95	-3	9,526	-0.03%
2019/04/09	4	23.40	5	23.50	23.30	-1	9,579	-0.01%
2019/04/08	11	23.96	4	23.81	23.70	7	9,531	0.07%
2019/04/03	6	24.54	4	24.73	24.35	2	9,454	0.02%
2019/04/02	0	0.00	6	23.96	24.10	-6	9,268	-0.06%
2019/04/01	7	23.89	8	24.12	23.85	-1	9,195	-0.01%
2019/03/29	2	23.65	5	23.78	23.75	-3	9,083	-0.03%
2019/03/28	2	23.20	3	23.45	23.70	-1	9,061	-0.01%
2019/03/27	11	23.65	2	23.73	23.70	9	9,009	0.10%
2019/03/25	0	0.00	8	23.36	23.70	-8	8,942	-0.09%
2019/03/22	10	23.39	2	23.35	23.10	8	8,807	0.09%
2019/03/21	11	23.86	5	23.88	24.00	6	8,612	0.07%
2019/03/20	23	24.95	9	25.04	24.55	14	8,364	0.17%
2019/03/19	16	24.16	5	24.36	24.70	11	8,141	0.14%
2019/03/18	56	24.16	57	24.30	24.75	-1	7,746	-0.01%
2019/03/15	5	22.53	44	23.03	23.25	-39	6,665	-0.59%
2019/03/14	4	21.09	8.7	21.05	21.15	-4.7	5,864	-0.08%
2019/03/13	4	21.54	62	21.21	21.30	-58	5,798	-1.00%
2019/03/12	11	20.55	8	20.87	21.00	3	5,685	0.05%
2019/03/11	4	20.30	0	0.00	20.25	4	5,692	0.07%
2019/03/08	7	21.03	2.2	21.08	20.85	4.8	5,653	0.09%
2019/03/07	42	22.46	39	22.92	21.20	3	5,612	0.05%
2019/03/06	55	21.23	16	21.40	21.65	39	4,922	0.79%
2019/03/05	5	20.24	15	20.45	20.75	-10	4,628	-0.22%
2019/03/04	2	20.15	0	0.00	20.15	2	4,617	0.04%
2019/02/27	4	20.18	2	20.30	20.30	2	4,625	0.04%
2019/02/26	4	20.08	4	20.35	20.30	0	4,604	0.00%
2019/02/25	9	20.40	6	20.35	20.30	3	4,583	0.07%
2019/02/22	6	20.76	1	20.75	20.70	5	4,533	0.11%
2019/02/21	4	20.33	16.5	20.41	20.65	-12.5	4,415	-0.28%
2019/02/20	10	20.09	20	20.37	20.60	-10	4,389	-0.23%
2019/02/19	17	20.25	17	20.33	20.40	0	4,310	0.00%
2019/02/18	0	0.00	8	19.70	19.85	-8	4,147	-0.19%
2019/02/15	7	19.14	4	19.14	19.10	3	4,130	0.07%
2019/02/14	18	19.44	16	19.49	19.30	2	4,159	0.05%
2019/02/13	6	19.00	4	19.08	19.05	2	4,085	0.05%
2019/02/12	3	19.10	26	19.03	19.15	-23	4,062	-0.57%
2019/02/11	1	18.60	10	18.68	18.75	-9	4,007	-0.22%
2019/01/30	0	0.00	2	18.35	18.30	-2	3,969	-0.05%
2019/01/29	5	18.20	10	18.20	18.25	-5	3,989	-0.13%
2019/01/28	0	0.00	2	18.48	18.40	-2	4,007	-0.05%
2019/01/24	10	18.32	2	18.58	18.30	8	4,161	0.19%
2019/01/22	4	18.36	0	0.00	18.20	4	4,305	0.09%
2019/01/21	0	0.00	9	18.54	18.70	-9	4,434	-0.20%
2019/01/18	0	0.00	2	18.18	18.15	-2	4,621	-0.04%
2019/01/17	5	18.20	0	0.00	18.00	5	4,714	0.11%
2019/01/16	10	18.25	5	18.40	18.25	5	4,755	0.11%
2019/01/15	11	18.10	0	0.00	18.05	11	4,788	0.23%
2019/01/14	1	18.10	10	18.10	18.05	-9	4,824	-0.19%
2019/01/11	0	0.00	0.5	18.25	18.30	-0.5	4,949	-0.01%
2019/01/10	21	18.64	0	0.00	18.35	21	4,959	0.42%
2019/01/09	0	0.00	8	18.56	18.85	-8	4,820	-0.17%
2019/01/08	2	17.85	0	0.00	17.85	2	4,739	0.04%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	1	17.40	1	17.60	17.50	0	5,057	0.00%
2019/01/03	0	0.00	1	17.95	17.80	-1	5,137	-0.02%
2019/01/02	4	17.93	13	18.25	18.25	-9	5,324	-0.17%
2018/12/28	15	18.33	15	18.28	18.15	0	5,291	0.00%
2018/12/27	1	17.85	1	18.10	18.00	0	5,234	0.00%
2018/12/26	6	17.62	15	17.67	17.70	-9	5,199	-0.17%
2018/12/25	5	17.13	1	17.30	17.10	4	5,212	0.08%
2018/12/24	0	0.00	2	17.73	17.60	-2	5,264	-0.04%
2018/12/22	1	17.50	0	0.00	17.45	1	5,308	0.02%
2018/12/21	1	17.30	2	17.55	17.60	-1	5,425	-0.02%
2018/12/20	3	17.80	9	17.71	17.70	-6	5,493	-0.11%
2018/12/19	3	18.52	2	18.53	18.25	1	5,627	0.02%
2018/12/17	1	18.05	0	0.00	18.15	1	5,727	0.02%
2018/12/14	3	18.30	4	18.15	18.15	-1	5,789	-0.02%
2018/12/13	10	18.56	1	18.70	18.45	9	5,866	0.15%
2018/12/12	25	18.82	19	18.76	18.95	6	5,877	0.10%
2018/12/11	0	0.00	1	17.70	17.65	-1	5,783	-0.02%
2018/12/10	1	17.35	3	17.47	17.50	-2	5,967	-0.03%
2018/12/07	5	17.90	1	18.00	17.90	4	6,060	0.07%
2018/12/06	3	17.83	4	17.83	17.60	-1	6,141	-0.02%
2018/12/05	7	18.62	5	18.45	18.45	2	6,429	0.03%
2018/12/04	26	19.57	6	19.20	19.05	20	6,520	0.31%
2018/12/03	11	19.19	1	19.35	19.30	10	6,460	0.15%
2018/11/30	10	18.33	9	18.66	18.65	1	6,410	0.02%
2018/11/28	4	17.66	3	17.72	17.85	1	6,290	0.02%
2018/11/27	11	17.59	13	17.60	17.60	-2	6,276	-0.03%
2018/11/26	0	0.00	7	17.18	17.45	-7	6,243	-0.11%
2018/11/23	2	16.95	0	0.00	16.95	2	6,268	0.03%
2018/11/22	8	17.34	8	17.60	17.25	0	6,360	0.00%
2018/11/21	0	0.00	2	17.03	17.30	-2	6,442	-0.03%
2018/11/20	2	17.08	1	17.35	17.05	1	6,458	0.02%
2018/11/16	1	17.00	2	17.25	16.95	-1	6,486	-0.02%
2018/11/15	1	16.75	1	16.75	16.85	0	6,457	0.00%
2018/11/14	7	17.03	5	17.05	17.00	2	6,473	0.03%
2018/11/13	2	16.28	1	16.45	16.70	1	6,541	0.02%
2018/11/12	1	16.60	0	0.00	16.75	1	6,591	0.02%
2018/11/09	1	16.75	1	16.75	16.90	0	6,873	0.00%
2018/11/08	0	0.00	5	17.10	16.65	-5	6,995	-0.07%
2018/11/07	0	0.00	14	16.60	16.75	-14	7,063	-0.20%
2018/11/06	12	16.64	0	0.00	16.30	12	7,272	0.17%
2018/11/05	0	0.00	1	16.55	16.50	-1	7,416	-0.01%
2018/11/02	5	16.31	8	16.73	16.35	-3	7,498	-0.04%
2018/11/01	1	16.25	5	16.17	16.40	-4	7,540	-0.05%
2018/10/31	0	0.00	7	15.47	15.70	-7	7,598	-0.09%
2018/10/30	14	14.95	4	14.98	14.95	10	7,590	0.13%
2018/10/29	13	15.07	3	15.35	15.35	10	7,595	0.13%
2018/10/26	8	15.30	28	15.21	15.60	-20	7,951	-0.25%
2018/10/24	0	0.00	1	15.60	15.60	-1	7,892	-0.01%
2018/10/23	7	16.39	1	16.20	15.90	6	8,105	0.07%
2018/10/22	0	0.00	2	16.50	16.60	-2	8,737	-0.02%
2018/10/19	12	16.01	3	16.42	16.35	9	8,881	0.10%
2018/10/18	1	16.20	1	16.35	16.35	0	8,793	0.00%
2018/10/17	2	16.58	1.4	16.75	16.35	0.6	8,833	0.01%
2018/10/16	2.2	16.53	4	16.76	16.55	-1.8	9,085	-0.02%
2018/10/15	4	16.56	5	16.88	16.35	-1	9,239	-0.01%
2018/10/12	20	16.90	4	16.89	16.90	16	9,365	0.17%
2018/10/11	16	17.13	11	17.10	17.10	5	9,529	0.05%
2018/10/09	15	19.80	42	18.93	19.00	-27	9,615	-0.28%
2018/10/08	3	20.70	7	20.81	20.75	-4	9,751	-0.04%
2018/10/05	11	21.05	7	21.06	20.85	4	10,078	0.04%
2018/10/04	26	22.30	1	22.30	22.20	25	10,193	0.25%
2018/10/03	10	22.70	5	22.35	22.30	5	10,566	0.05%
2018/10/02	3	22.65	9	22.65	22.35	-6	10,690	-0.06%
2018/10/01	0	0.00	1	23.00	23.00	-1	10,939	-0.01%
2018/09/28	8	22.86	5	22.88	22.80	3	11,295	0.03%
2018/09/27	0	0.00	1	22.70	22.65	-1	11,474	-0.01%
2018/09/26	2	22.40	2	22.75	22.40	0	11,747	0.00%
2018/09/25	15	21.78	23	21.85	22.40	-8	11,930	-0.07%
2018/09/21	1	21.15	2	21.48	21.35	-1	12,137	-0.01%
2018/09/20	21	21.30	5	21.20	21.00	16	12,721	0.13%
2018/09/19	1	21.65	44	21.76	21.70	-43	12,984	-0.33%
2018/09/18	21	21.16	2	21.48	21.25	19	13,358	0.14%
2018/09/17	1	21.05	1	21.30	21.30	0	13,956	0.00%
2018/09/14	3	21.23	7	21.11	21.05	-4	14,785	-0.03%
2018/09/13	2.2	20.53	5	20.72	20.55	-2.8	16,738	-0.02%
2018/09/12	13	20.53	0	0.00	20.40	13	17,880	0.07%
2018/09/11	13	21.02	4	21.05	21.25	9	18,847	0.05%
2018/09/10	11	20.48	6	21.72	20.85	5	19,986	0.03%
2018/09/07	1	22.35	6	21.88	21.90	-5	20,432	-0.02%
2018/09/06	3	22.95	6	23.19	22.95	-3	20,458	-0.01%
2018/09/05	2	22.93	9	22.96	22.95	-7	20,773	-0.03%
2018/09/03	3	22.58	8	22.57	22.25	-5	21,380	-0.02%
2018/08/30	2	22.93	7	23.04	22.85	-5	22,077	-0.02%
2018/08/29	7	22.91	10	23.25	22.85	-3	22,219	-0.01%
2018/08/28	9	22.79	17	23.11	22.70	-8	22,516	-0.04%
2018/08/27	2	22.35	1	22.60	22.50	1	22,837	0.00%
2018/08/24	9	22.28	9	22.47	22.45	0	23,645	0.00%
2018/08/23	2	22.08	3	22.23	22.05	-1	24,241	0.00%
2018/08/22	2	22.05	1	22.10	22.05	1	24,375	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	4	22.05	10	22.48	22.00	-6	24,419	-0.02%
2018/08/17	13	22.23	7	22.57	22.25	6	24,401	0.02%
2018/08/16	15	22.40	31	22.55	22.35	-16	24,380	-0.07%
2018/08/15	12	21.97	2	21.63	21.75	10	24,083	0.04%
2018/08/14	0	0.00	3	22.80	22.55	-3	23,947	-0.01%
2018/08/13	18	22.83	36	22.26	22.40	-18	23,859	-0.08%
2018/08/10	18	24.75	19	25.14	24.50	-1	23,631	0.00%
2018/08/09	5	24.60	4	24.56	24.50	1	23,490	0.00%
2018/08/08	9	25.19	6	25.59	25.10	3	23,518	0.01%
2018/08/07	25	25.45	6	25.44	25.20	19	23,422	0.08%
2018/08/06	3	26.30	1	26.40	26.30	2	23,274	0.01%
2018/08/03	7	26.22	26	26.21	26.10	-19	23,219	-0.08%
2018/08/02	51	26.80	48	26.71	26.00	3	23,130	0.01%
2018/08/01	4	26.24	5	26.33	26.40	-1	22,657	0.00%
2018/07/31	10	26.20	8	26.43	26.50	2	22,500	0.01%
2018/07/30	29	26.47	13	26.35	26.15	16	22,424	0.07%
2018/07/27	70	26.38	59	26.76	26.85	11	22,151	0.05%
2018/07/26	8	25.51	35	25.55	25.45	-27	21,477	-0.13%
2018/07/25	1	25.00	0	0.00	24.95	1	21,285	0.00%
2018/07/24	1	24.90	8	25.13	25.00	-7	21,245	-0.03%
2018/07/23	22	24.83	21	24.82	24.60	1	21,176	0.00%
2018/07/20	15	25.71	11	25.75	25.85	4	20,869	0.02%
2018/07/19	16	26.86	32	27.10	27.10	-16	20,670	-0.08%
2018/07/18	45	26.68	14	26.76	26.50	31	20,395	0.15%
2018/07/17	22	27.12	17	26.81	26.65	5	20,214	0.02%
2018/07/16	46	27.57	20	27.72	27.50	26	20,095	0.13%
2018/07/13	18	27.54	28	27.77	27.40	-10	19,820	-0.05%
2018/07/12	19	26.99	4	27.38	26.85	15	19,498	0.08%
2018/07/11	47	27.48	101	27.44	27.00	-54	19,339	-0.28%	大賣/
2018/07/10	45	26.91	65	26.73	27.00	-20	18,959	-0.11%
2018/07/09	75	27.37	11	27.19	27.20	64	18,764	0.34%
2018/07/06	17	26.39	21	26.55	26.30	-4	18,472	-0.02%
2018/07/05	16	26.34	14.4	27.05	25.90	1.6	18,151	0.01%
2018/07/04	32	28.01	22	28.37	27.60	10	17,948	0.06%
2018/07/03	24	28.33	13	28.93	27.70	11	17,621	0.06%
2018/07/02	89	29.01	43	28.84	28.45	46	17,320	0.27%
2018/06/29	26	29.57	84	30.10	29.40	-58	17,004	-0.34%
2018/06/28	29	29.48	45	28.71	28.75	-16	16,361	-0.10%
2018/06/27	59	30.44	14	30.75	29.80	45	16,090	0.28%
2018/06/26	117	29.83	193	29.62	29.80	-76	15,756	-0.48%	大買/大賣/
2018/06/25	94	31.97	198	31.75	30.85	-104	15,136	-0.69%	大賣/鉅額交易
2018/06/22	163	34.38	99.7	34.68	33.25	63.3	14,312	0.44%	大買/
2018/06/21	107	32.47	52	33.04	33.40	55	12,210	0.45%	大買/
2018/06/20	143	31.59	226	31.15	30.40	-83	11,036	-0.75%	大買/大賣/
2018/06/19	190	32.44	190	32.28	32.35	0	9,988	0.00%	大買/大賣/
2018/06/15	98	29.18	4	29.20	30.45	94	8,619	1.09%
2018/06/14	16	28.03	43	27.79	27.70	-27	8,117	-0.33%
2018/06/13	150	29.05	86	28.83	28.30	64	8,003	0.80%	大買/
2018/06/12	17	27.99	61	28.00	27.75	-44	7,649	-0.58%
2018/06/11	18	29.46	51	29.43	28.85	-33	7,406	-0.45%
2018/06/08	41	27.40	26.4	28.03	28.55	14.6	7,046	0.21%
2018/06/07	16	27.08	13	27.31	27.00	3	6,556	0.05%
2018/06/06	29	27.05	40	27.02	27.45	-11	6,469	-0.17%
2018/06/05	22	27.42	34.9	27.43	27.30	-12.9	6,305	-0.20%
2018/06/04	21	27.16	27	27.32	26.65	-6	6,121	-0.10%
2018/06/01	89	27.28	35	26.95	26.85	54	5,703	0.95%
2018/05/31	90	25.01	78	24.80	25.60	12	4,897	0.25%
2018/05/30	0	0.00	19	23.36	23.30	-19	4,319	-0.44%
2018/05/29	5	23.00	0	0.00	23.05	5	4,252	0.12%
2018/05/28	1	23.20	7	23.16	23.10	-6	4,333	-0.14%
2018/05/25	13	22.88	12	22.90	22.90	1	4,493	0.02%
2018/05/24	0	0.00	7.2	22.52	22.55	-7.2	4,402	-0.16%
2018/05/23	10	22.10	1	22.05	22.05	9	4,397	0.20%
2018/05/22	1	22.10	0	0.00	22.05	1	4,458	0.02%
2018/05/21	0	0.00	1	22.25	22.25	-1	4,496	-0.02%
2018/05/16	1	22.90	0	0.00	22.75	1	4,561	0.02%
2018/05/15	16	22.10	0	0.00	22.35	16	4,472	0.36%
2018/05/14	5	22.10	2	22.23	22.35	3	4,538	0.07%
2018/05/11	3	21.88	0	0.00	21.85	3	4,560	0.07%
2018/05/10	51	22.06	0	0.00	21.90	51	4,590	1.11%
2018/05/09	0	0.00	30	21.88	21.80	-30	4,630	-0.65%
2018/05/07	10	22.60	2	22.20	22.35	8	4,667	0.17%
2018/04/30	22	22.11	0	0.00	22.10	22	4,789	0.46%
2018/04/27	2	22.10	2	22.20	22.05	0	4,875	0.00%
2018/04/26	2	22.13	0	0.00	22.10	2	4,977	0.04%
2018/04/24	1	22.20	1	22.45	22.40	0	5,308	0.00%
2018/04/23	4	23.69	0	0.00	22.85	4	5,385	0.07%
2018/04/20	3	23.40	4	23.55	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	4	23.25	23.30	-4	5,648	-0.07%
2018/04/17	3	22.12	0	0.00	22.00	3	5,675	0.05%
2018/04/16	0.2	22.50	0	0.00	22.50	0.2	5,651	0.00%
2018/04/13	0	0.00	4	22.65	22.85	-4	5,658	-0.07%
2018/04/12	9	22.79	0	0.00	22.70	9	5,714	0.16%
2018/04/11	8	22.90	0	0.00	22.75	8	5,807	0.14%
2018/04/10	2	23.50	11	23.48	23.35	-9	5,975	-0.15%
2018/04/09	0	22.90	35	23.20	23.20	-35	5,937	-0.59%
2018/04/03	1	22.70	0	0.00	23.05	1	5,902	0.02%
2018/03/30	1	22.95	5	23.35	23.05	-4	6,017	-0.07%
2018/03/29	5	22.85	3	23.00	23.00	2	5,981	0.03%
2018/03/28	5	21.85	0	0.00	22.20	5	5,851	0.09%
2018/03/23	11	21.42	0	0.00	21.40	11	5,789	0.19%
2018/03/22	14	22.63	4	22.38	22.30	10	5,800	0.17%
2018/03/21	9	23.09	0	0.00	22.75	9	5,777	0.16%
2018/03/20	4	22.84	3	23.00	23.15	1	5,721	0.02%
2018/03/19	1	22.65	5	22.80	22.65	-4	5,656	-0.07%
2018/03/16	3	23.15	31	23.17	23.00	-28	5,682	-0.49%
2018/03/15	0	0.00	40	23.48	23.50	-40	5,752	-0.70%
2018/03/14	10	23.79	46	23.82	23.80	-36	5,802	-0.62%
2018/03/13	8	24.18	12	24.34	24.05	-4	5,946	-0.07%
2018/03/12	12	23.96	0	0.00	24.25	12	6,021	0.20%
2018/03/08	23	24.31	8	24.33	23.80	15	6,163	0.24%
2018/03/06	1	23.45	2	23.70	23.85	-1	6,221	-0.02%
2018/03/05	2	23.55	1	23.40	22.90	1	6,385	0.02%
2018/03/02	2	24.00	2	23.80	23.85	0	6,628	0.00%
2018/03/01	2	23.40	3	24.15	24.30	-1	6,814	-0.01%
2018/02/27	11	23.72	0	0.00	23.30	11	7,022	0.16%
2018/02/26	1	23.50	0	0.00	23.25	1	7,364	0.01%
2018/02/22	0	0.00	1	23.10	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	1	22.50	22.45	-1	8,702	-0.01%
2018/02/12	1	21.55	0	0.00	21.55	1	8,672	0.01%
2018/02/09	0	0.00	2	21.98	21.85	-2	8,696	-0.02%
2018/02/08	0	0.00	7	21.93	22.15	-7	8,781	-0.08%
2018/02/07	6	21.83	3	22.13	21.50	3	8,779	0.03%
2018/02/06	10	21.84	1	21.40	21.20	9	8,748	0.10%
2018/02/05	5	22.81	3	22.93	22.95	2	8,705	0.02%
2018/02/02	1	23.15	2	23.40	23.15	-1	8,780	-0.01%
2018/02/01	1	23.10	4.8	23.09	23.10	-3.8	8,940	-0.04%
2018/01/31	1	22.15	2	22.73	22.70	-1	9,026	-0.01%
2018/01/30	5	22.98	6	23.33	22.85	-1	9,326	-0.01%
2018/01/29	3	22.95	2	23.20	22.85	1	9,389	0.01%
2018/01/26	0	0.00	6	23.33	23.20	-6	9,368	-0.06%
2018/01/25	11	23.33	2	23.60	23.20	9	9,366	0.10%
2018/01/24	8	23.15	3	23.20	23.20	5	9,370	0.05%
2018/01/23	2	23.13	3	23.18	23.10	-1	9,438	-0.01%
2018/01/22	4	23.53	0	0.00	23.25	4	9,375	0.04%
2018/01/19	1.2	23.38	0	0.00	23.50	1.2	9,315	0.01%
2018/01/18	9	23.76	4	23.69	23.55	5	9,269	0.05%
2018/01/17	2	23.20	1	23.40	23.30	1	9,004	0.01%
2018/01/16	6	23.18	2	23.45	23.30	4	8,980	0.04%
2018/01/15	2	22.75	126.6	22.90	23.25	-124.6	8,829	-1.41%	大賣/鉅額交易
2018/01/12	5	22.14	15	22.16	22.20	-10	8,657	-0.12%
2018/01/11	2	21.30	5	21.48	21.30	-3	8,558	-0.04%
2018/01/10	3	21.23	3	21.30	21.15	0	8,606	0.00%
2018/01/09	5	21.40	6	21.65	21.40	-1	8,630	-0.01%
2018/01/08	12	21.85	39	21.94	21.45	-27	8,685	-0.31%
2018/01/05	41	22.47	7	22.46	22.45	34	8,670	0.39%
2018/01/04	90	23.20	69	22.82	23.10	21	8,692	0.24%
2018/01/03	1	21.30	9	21.66	21.70	-8	8,776	-0.09%
2018/01/02	3	21.23	0	0.00	21.30	3	9,028	0.03%