台亞 (2340)-元大-樹林券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/05/03	1	39.30	0	0.00	38.30	1	1,723	0.06%
2024/05/02	0	0.00	1	38.80	38.85	-1	1,724	-0.06%
2024/04/30	0	0.00	1	38.90	38.80	-1	1,728	-0.06%
2024/04/29	1	38.85	1	38.55	39.10	0	1,731	0.00%
2024/04/24	10	38.15	4	38.13	38.20	6	1,723	0.35%
2024/04/23	0	0.00	2	37.73	37.60	-2	1,748	-0.11%
2024/04/22	0	0.00	1	37.25	37.10	-1	1,765	-0.06%
2024/04/19	2	37.38	0	0.00	37.40	2	1,756	0.11%
2024/04/17	1	38.80	0	0.00	39.20	1	1,725	0.06%
2024/04/16	0	0.00	1	38.40	38.35	-1	1,708	-0.06%
2024/04/12	6	41.42	7	41.82	41.40	-1	1,656	-0.06%
2024/04/11	1	40.30	0	0.00	40.15	1	1,556	0.06%
2024/04/10	2	40.45	0	0.00	40.80	2	1,560	0.13%
2024/04/09	3	39.88	1	40.10	39.95	2	1,564	0.13%
2024/04/03	1	39.45	0	0.00	39.60	1	1,567	0.06%
2024/04/02	1	39.85	0	0.00	39.80	1	1,571	0.06%
2024/04/01	6	40.13	7	39.69	40.30	-1	1,575	-0.06%
2024/03/29	5	39.30	11	39.31	39.25	-6	1,559	-0.38%
2024/03/28	0	0.00	1	39.90	39.30	-1	1,558	-0.06%
2024/03/27	0	39.47	10	39.27	39.25	-10	1,557	-0.64%
2024/03/26	2	39.58	0	0.00	39.40	2	1,555	0.13%
2024/03/22	0	0.00	10	39.90	40.10	-10	1,558	-0.64%
2024/03/21	10	39.49	1	39.60	39.80	9	1,581	0.57%
2024/03/19	12	39.33	0	0.00	39.10	12	1,607	0.75%
2024/03/18	3	39.38	0	0.00	39.70	3	1,625	0.18%
2024/03/15	1	39.00	0	0.00	39.00	1	1,621	0.06%
2024/03/14	2	39.50	0	0.00	39.65	2	1,587	0.13%
2024/03/13	0	0.00	1	40.15	40.05	-1	1,577	-0.06%
2024/03/12	0	0.00	2	40.90	41.15	-2	1,559	-0.13%
2024/03/08	3	41.47	0	0.00	41.60	3	1,574	0.19%
2024/03/07	10	41.05	20	40.85	41.00	-10	1,568	-0.64%
2024/03/06	0.1	42.10	0	0.00	42.10	0.1	1,551	0.01%
2024/03/05	15	42.91	16	43.31	43.50	-1	1,578	-0.06%
2024/03/04	0	40.90	7	40.89	40.80	-7	1,466	-0.48%
2024/03/01	2	41.50	1	41.20	41.10	1	1,459	0.07%
2024/02/29	3	41.37	15	41.74	42.00	-12	1,466	-0.82%
2024/02/27	3	42.10	8	42.29	42.05	-5	1,483	-0.34%
2024/02/26	0	0.00	2	42.60	42.80	-2	1,544	-0.13%
2024/02/23	6	43.12	1.2	43.33	42.50	4.9	1,572	0.31%
2024/02/22	6	43.90	0	0.00	43.10	6	1,584	0.38%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.80	0	0.00	44.50	1	1,581	0.06%
2024/02/16	2	44.08	5	44.40	44.50	-3	1,585	-0.19%
2024/02/05	3	42.70	8	42.67	42.60	-5	1,595	-0.31%
2024/02/01	3	43.27	0	0.00	43.10	3	1,645	0.18%
2024/01/31	1	43.55	0	0.00	43.55	1	1,653	0.06%
2024/01/30	4	44.08	0	0.00	43.75	4	1,654	0.24%
2024/01/29	0	0.00	1	44.10	44.05	-1	1,666	-0.06%
2024/01/26	1	44.05	0	0.00	43.95	1	1,681	0.06%
2024/01/25	6	44.59	0	0.00	44.30	6	1,715	0.35%
2024/01/24	18	45.15	0	0.00	44.95	18	1,747	1.03%
2024/01/23	0	0.00	3	45.13	45.00	-3	1,817	-0.17%
2024/01/22	0	0.00	1	44.90	44.65	-1	1,844	-0.05%
2024/01/19	1	44.20	6	44.38	44.45	-5	1,885	-0.27%
2024/01/18	1	44.25	0	0.00	44.20	1	1,905	0.05%
2024/01/17	6	43.74	0	0.00	44.00	6	1,943	0.31%
2024/01/16	10	44.85	0	0.00	44.75	10	1,946	0.51%
2024/01/12	1	45.05	1	45.55	45.05	0	2,003	0.00%
2024/01/11	2	45.20	0	0.00	45.45	2	2,013	0.10%
2024/01/09	0	0.00	13	44.86	44.80	-13	2,202	-0.59%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/03	0	0.00	0.3	46.30	45.60	-0.3	2,506	-0.01%
2024/01/02	2	46.60	0	0.00	46.55	2	2,546	0.08%
2023/12/29	4	47.05	0	0.00	47.10	4	2,622	0.15%
2023/12/28	0.1	47.00	1	47.10	46.70	-1	2,645	-0.04%
2023/12/25	0	0.00	10	46.48	46.20	-10	2,711	-0.37%
2023/12/22	10	46.15	4	46.49	46.10	6	2,737	0.22%
2023/12/21	7	46.01	0	0.00	46.10	7	2,771	0.25%
2023/12/20	0	0.00	0.9	46.50	46.50	-0.9	2,812	-0.03%
2023/12/15	0	0.00	5	48.15	48.15	-5	2,913	-0.17%
2023/12/14	12	47.70	1	47.65	47.65	11	2,976	0.37%
2023/12/13	0	0.00	1	47.35	46.90	-1	2,981	-0.03%
2023/12/12	0	0.00	1	47.70	47.55	-1	3,024	-0.03%
2023/12/11	1	47.95	0	0.00	47.90	1	3,197	0.03%
2023/12/08	2	48.58	0	0.00	47.85	2	3,413	0.06%
2023/12/07	0	0.00	2	48.35	47.80	-2	3,479	-0.06%
2023/12/05	0	48.45	0	0.00	48.40	0	3,561	0.00%
2023/12/04	4	50.00	4	50.18	49.65	0	3,588	0.00%
2023/12/01	6	49.57	3	49.52	49.40	3	3,726	0.08%
2023/11/30	0	0.00	6	49.83	49.90	-6	3,894	-0.15%
2023/11/28	1	48.50	0.2	48.55	49.00	0.8	4,094	0.02%
2023/11/24	1	48.50	0	0.00	48.35	1	4,190	0.02%
2023/11/22	0	0.00	1	47.15	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	6	46.90	46.90	-6	4,302	-0.14%
2023/11/20	2	46.50	1	46.70	46.50	1	4,316	0.02%
2023/11/17	0	0.00	2	46.00	46.10	-2	4,337	-0.05%
2023/11/15	0.1	45.70	0	0.00	45.60	0.1	4,382	0.00%
2023/11/14	0	0.00	15	45.83	45.70	-15	4,420	-0.34%
2023/11/13	2	45.05	1	44.90	44.75	1	4,445	0.02%
2023/11/10	13	44.90	0	0.00	44.60	13	4,533	0.29%
2023/11/09	1	46.25	0	0.00	45.80	1	4,575	0.02%
2023/11/08	0	0.00	4	46.95	46.95	-4	4,633	-0.09%
2023/11/07	0	0.00	2	47.10	46.90	-2	4,689	-0.04%
2023/11/06	0	0.00	11	47.07	47.15	-11	4,801	-0.23%
2023/11/02	0	0.00	1	46.55	46.90	-1	4,919	-0.02%
2023/11/01	3	45.67	8	45.80	45.70	-5	4,993	-0.10%
2023/10/31	7	45.31	0	0.00	44.80	7	5,042	0.14%
2023/10/30	2	47.15	0	0.00	46.90	2	5,120	0.04%
2023/10/27	3	47.47	2	48.15	47.25	1	5,187	0.02%
2023/10/26	4	48.15	4	48.80	48.10	0	5,322	0.00%
2023/10/25	2	49.70	15	49.49	49.50	-13	5,425	-0.24%
2023/10/24	2	48.48	7	49.03	49.40	-5	5,755	-0.09%
2023/10/23	23	48.81	19	48.30	48.50	4	6,152	0.07%
2023/10/20	6	47.33	0	0.00	47.45	6	6,321	0.09%
2023/10/19	1	48.00	10	47.80	48.40	-9	6,424	-0.14%
2023/10/18	8	48.34	7	48.56	48.20	1	6,550	0.02%
2023/10/17	24	49.46	6	49.88	49.30	18	6,596	0.27%
2023/10/16	10	48.61	0	0.00	48.30	10	6,794	0.15%
2023/10/13	1	50.00	18	49.94	49.80	-17	7,357	-0.23%
2023/10/12	11	50.33	11	50.43	50.40	0	8,013	0.00%
2023/10/11	15	49.76	6	50.03	49.20	9	8,379	0.11%
2023/10/06	8	49.04	6	49.38	49.10	2	8,543	0.02%
2023/10/05	1	48.85	8	48.41	48.90	-7	8,766	-0.08%
2023/10/04	5	47.14	0	0.00	47.30	5	10,054	0.05%
2023/10/02	0	0.00	2	48.20	48.15	-2	11,155	-0.02%
2023/09/28	1	47.35	3	47.80	47.45	-2	12,046	-0.02%
2023/09/27	1	47.00	0	0.00	47.05	1	12,237	0.01%
2023/09/26	10	47.61	0	0.00	47.30	10	12,442	0.08%
2023/09/25	15	48.74	4.4	49.21	48.60	10.6	12,575	0.08%
2023/09/22	0	0.00	2	47.65	47.80	-2	12,658	-0.02%
2023/09/21	9	47.44	5	47.30	47.15	4	12,811	0.03%
2023/09/20	4	47.53	0.3	47.60	47.30	3.7	13,091	0.03%
2023/09/19	25	49.93	22	48.64	48.30	3	13,853	0.02%
2023/09/18	3	50.00	0	0.00	50.00	3	14,751	0.02%
2023/09/15	1.8	50.72	3	50.60	50.40	-1.3	15,108	-0.01%
2023/09/14	4	50.75	11.1	51.10	51.40	-7.1	15,231	-0.05%
2023/09/13	21	50.14	23.1	50.52	49.60	-2.1	15,111	-0.01%
2023/09/12	17	49.78	3	50.35	50.00	14	14,922	0.09%
2023/09/11	2	49.83	10	48.58	48.90	-8	14,856	-0.05%
2023/09/08	10	49.48	0	0.00	49.10	10	14,827	0.07%
2023/09/07	1	49.60	2	49.85	49.45	-1	14,814	-0.01%
2023/09/06	4	50.98	3	50.77	50.50	1	14,803	0.01%
2023/09/05	14	50.53	33	50.37	51.00	-19	14,632	-0.13%
2023/09/04	16	48.08	2	48.18	48.10	14	14,442	0.10%
2023/09/01	18	50.93	65	50.59	50.20	-47	14,339	-0.33%
2023/08/31	1	48.70	6	48.60	49.05	-5	14,215	-0.04%
2023/08/30	21	49.63	6	49.85	49.20	15	14,254	0.11%
2023/08/29	46	49.10	2	49.48	49.60	44	14,161	0.31%
2023/08/28	0	0.00	5	46.58	46.80	-5	13,961	-0.04%
2023/08/24	0	0.00	1	48.30	48.25	-1	13,895	-0.01%
2023/08/23	1	47.90	2	48.23	48.40	-1	13,859	-0.01%
2023/08/22	3	48.30	2	47.70	47.60	1	13,827	0.01%
2023/08/21	1	49.00	0	0.00	48.45	1	13,785	0.01%
2023/08/17	0	0.00	0	48.25	49.35	0	13,716	0.00%
2023/08/16	0	0.00	2	48.40	48.65	-2	13,666	-0.01%
2023/08/15	0.1	49.45	0	0.00	49.50	0.1	13,569	0.00%
2023/08/14	1	47.10	10	47.90	47.60	-9	13,488	-0.07%
2023/08/11	0	0.00	2	49.18	48.70	-2	13,417	-0.01%
2023/08/10	21	49.91	37	49.12	49.10	-16	13,362	-0.12%
2023/08/09	0	50.70	3	50.37	51.30	-3	13,247	-0.02%
2023/08/08	0	0.00	6	51.20	51.20	-6	13,188	-0.05%
2023/08/04	2	51.30	0	0.00	51.30	2	13,008	0.02%
2023/08/02	4	52.55	1	53.70	52.00	3	12,926	0.02%
2023/08/01	11	53.66	10	53.54	53.20	1	12,783	0.01%
2023/07/31	4	54.08	17	54.42	53.90	-13	12,688	-0.10%
2023/07/28	6	53.03	6	53.15	53.20	0	12,507	0.00%
2023/07/27	26.1	54.17	21	53.65	53.00	5.1	12,373	0.04%
2023/07/26	42	55.41	56	55.85	54.70	-14	12,012	-0.12%
2023/07/25	32	54.74	54	54.49	54.20	-22	11,587	-0.19%
2023/07/24	15	53.48	8	53.61	53.50	7	11,384	0.06%
2023/07/21	1	52.90	7	53.14	53.10	-6	11,262	-0.05%
2023/07/20	2	52.70	1.1	52.80	53.50	0.9	11,164	0.01%
2023/07/19	37.3	54.03	21	53.83	53.20	16.3	11,038	0.15%
2023/07/18	67	55.65	47	53.99	53.30	20	10,768	0.19%
2023/07/17	118.1	56.23	155.1	56.69	57.30	-37	10,186	-0.36%	大買/大賣/
2023/07/14	17	53.51	33	53.40	53.70	-16	9,505	-0.17%
2023/07/13	20	51.72	22	52.26	51.00	-2	9,074	-0.02%
2023/07/12	20.1	50.90	4	50.90	50.60	16.1	8,779	0.18%
2023/07/11	153.2	53.85	107	51.99	51.50	46.2	8,502	0.54%	大買/大賣/
2023/07/10	12	49.91	47.1	50.75	52.10	-35.1	7,151	-0.49%
2023/07/07	84	48.32	32	48.11	47.45	52	6,714	0.77%
2023/07/06	49.1	48.61	70.1	49.13	50.00	-21	6,010	-0.35%
2023/07/05	13	46.60	8	46.10	45.50	5	5,113	0.10%
2023/07/04	12	45.42	5	45.00	45.40	7	4,913	0.14%
2023/07/03	9	44.82	10	44.50	44.45	-1	4,714	-0.02%
2023/06/30	3	43.93	2	43.55	44.25	1	4,562	0.02%
2023/06/29	11	43.85	10	43.78	43.35	1	4,455	0.02%
2023/06/28	39	45.32	47	44.77	43.65	-8	4,366	-0.18%
2023/06/27	34.1	46.42	77	45.40	44.80	-42.9	4,307	-1.00%
2023/06/26	57.2	46.90	70.1	47.92	48.70	-12.9	3,701	-0.35%
2023/06/21	15	42.69	47	43.37	44.30	-32	2,798	-1.14%
2023/06/20	6	39.74	2.5	39.75	40.30	3.5	2,432	0.14%
2023/06/19	4	38.98	4	38.39	38.80	0	2,247	0.00%
2023/06/16	2	37.18	0	0.00	37.45	2	2,185	0.09%
2023/06/15	2	37.88	1	37.85	37.85	1	2,158	0.05%
2023/06/14	1	38.00	6.2	38.34	38.30	-5.2	2,150	-0.24%
2023/06/13	0	0.00	2.4	38.04	37.75	-2.4	2,123	-0.11%
2023/06/12	5	38.22	6	38.40	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	5	37.55	37.50	-5	2,049	-0.24%
2023/06/08	0	0.00	2	37.10	37.00	-2	2,061	-0.10%
2023/06/07	2.1	37.82	0	0.00	37.70	2.1	2,073	0.10%
2023/06/06	1.1	38.28	1	38.15	38.25	0.1	2,072	0.00%
2023/06/05	4.4	38.04	4	38.25	37.80	0.4	2,059	0.02%
2023/06/01	0	0.00	1	36.65	36.65	-1	2,022	-0.05%
2023/05/31	0.1	36.70	0	0.00	36.85	0.1	2,079	0.00%
2023/05/30	0	0.00	1	36.50	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	1	36.25	36.30	-1	2,223	-0.04%
2023/05/25	1	35.80	0	0.00	35.80	1	2,268	0.04%
2023/05/23	0	0.00	3	36.20	36.25	-3	2,336	-0.13%
2023/05/19	1	35.60	1	35.60	35.60	0	2,411	0.00%
2023/05/17	1.2	35.73	0	0.00	35.45	1.2	2,423	0.05%
2023/05/16	1	34.95	2	35.20	35.60	-1	2,424	-0.04%
2023/05/15	0	0.00	2.1	34.35	34.35	-2.1	2,411	-0.08%
2023/05/12	1	33.90	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.90	0	0.00	33.80	1	2,447	0.04%
2023/05/09	1	34.50	0	0.00	34.55	1	2,445	0.04%
2023/05/08	0	35.20	0	0.00	35.15	0	2,453	0.00%
2023/05/03	1	35.00	0	0.00	35.10	1	2,567	0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/27	1	34.90	0	0.00	34.75	1	2,652	0.04%
2023/04/26	1	34.40	0	0.00	34.40	1	2,646	0.04%
2023/04/25	1	34.23	0	0.00	34.35	1	2,631	0.04%
2023/04/24	2	35.98	0	0.00	35.90	2	2,590	0.08%
2023/04/21	10	36.10	2	37.00	36.15	8	2,575	0.31%
2023/04/20	2	37.55	2	37.70	37.00	0	2,548	0.00%
2023/04/19	3	38.03	2	38.55	37.75	1	2,530	0.04%
2023/04/18	4	38.18	2	38.60	38.05	2	2,503	0.08%
2023/04/17	1	38.30	1.9	38.20	38.15	-0.9	2,508	-0.03%
2023/04/14	1	38.50	3	38.58	38.45	-2	2,479	-0.08%
2023/04/13	3	38.48	0	0.00	38.40	3	2,464	0.12%
2023/04/12	1.1	38.81	3	38.83	38.90	-1.9	2,446	-0.08%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/06	1	39.65	1	39.30	39.55	0	2,410	0.00%
2023/03/31	0	0.00	1	38.80	38.80	-1	2,381	-0.04%
2023/03/30	1.1	38.97	4	38.98	38.70	-2.9	2,365	-0.12%
2023/03/29	15	38.87	5	38.53	38.60	10	2,351	0.43%
2023/03/28	13.3	40.71	10	40.41	39.70	3.3	2,267	0.15%
2023/03/27	7	40.85	16	40.95	41.50	-9	2,000	-0.45%
2023/03/24	2	38.03	4	38.79	38.95	-2	1,781	-0.11%
2023/03/23	1	37.60	3.2	38.03	38.00	-2.2	1,716	-0.13%
2023/03/21	0	0.00	0.1	37.45	37.20	-0.1	1,709	-0.01%
2023/03/20	0	37.25	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	0.00	0.1	36.95	36.95	-0.1	1,744	-0.01%
2023/03/14	1	37.10	0	0.00	37.00	1	1,868	0.05%
2023/03/13	0	36.90	0	0.00	37.30	0	1,963	0.00%
2023/03/10	0	38.10	1	37.90	37.40	-1	1,995	-0.05%
2023/03/09	1	38.25	0.4	38.25	38.15	0.6	2,020	0.03%
2023/03/08	1	38.50	0	0.00	38.45	1	2,027	0.05%
2023/03/07	1	38.15	4	38.14	38.15	-3	2,013	-0.15%
2023/03/06	1	37.65	0	0.00	37.55	1	2,009	0.05%
2023/03/03	4	37.74	7.1	37.67	37.60	-3.1	2,013	-0.15%
2023/03/02	8.1	39.15	0	0.00	38.45	8.1	2,013	0.40%
2023/03/01	0	37.58	1	37.10	37.90	-1	2,128	-0.05%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/23	2	37.60	1.4	37.73	38.10	0.6	2,218	0.03%
2023/02/22	1	37.40	2	37.45	37.45	-1	2,305	-0.04%
2023/02/20	4	39.06	2	38.60	39.00	2	2,431	0.08%
2023/02/16	17	37.26	1	37.60	37.60	16	2,620	0.61%
2023/02/08	2	37.35	1	37.60	37.55	1	2,710	0.04%
2023/02/07	5.2	37.30	10	37.40	37.20	-4.8	2,720	-0.18%
2023/02/06	5.1	37.30	50	37.13	37.10	-44.9	2,716	-1.65%
2023/02/03	10.2	38.26	16	38.15	37.95	-5.8	2,713	-0.21%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	2	37.88	0	0.00	37.90	2	2,694	0.07%
2023/01/31	0	0.00	4	37.31	38.00	-4	2,665	-0.15%
2023/01/30	7	36.31	1	36.10	36.35	6	2,626	0.23%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/13	1	34.50	0	0.00	34.30	1	2,642	0.04%
2023/01/12	2	35.08	0	0.00	35.00	2	2,701	0.07%
2023/01/11	1	34.95	0	0.00	35.05	1	2,709	0.04%
2023/01/10	0	35.15	0	0.00	35.00	0	2,729	0.00%
2023/01/06	0	0.00	1	34.30	34.50	-1	2,763	-0.04%
2023/01/05	1	34.90	1	35.25	34.00	0	2,815	0.00%
2022/12/30	0	33.80	0	0.00	33.75	0	2,863	0.00%
2022/12/29	1	33.75	0	0.00	33.85	1	2,870	0.03%
2022/12/28	1	34.90	1	34.30	34.20	0	2,889	0.00%
2022/12/27	0	0.00	2	35.25	35.25	-2	2,898	-0.07%
2022/12/23	1	34.50	0	0.00	34.95	1	2,953	0.03%
2022/12/22	1	35.10	0	0.00	35.00	1	3,008	0.03%
2022/12/21	1	34.70	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	35.85	1	35.20	35.10	0	3,112	0.00%
2022/12/16	11	36.21	0	0.00	36.15	11	3,214	0.34%
2022/12/14	1	36.15	0	0.00	36.55	1	3,212	0.03%
2022/12/12	3	35.52	1	35.90	36.00	2	3,228	0.06%
2022/12/09	5	36.40	0	0.00	36.25	5	3,227	0.15%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/07	2	37.20	0	0.00	36.85	2	3,243	0.06%
2022/12/06	4	38.53	4	38.23	37.85	0	3,268	0.00%
2022/12/05	5	38.81	0	0.00	39.40	5	3,330	0.15%
2022/12/02	5	38.10	2	38.05	38.30	3	3,271	0.09%
2022/12/01	2	37.50	12	37.50	37.75	-10	3,249	-0.31%
2022/11/30	0	0.00	2	36.85	36.95	-2	3,250	-0.06%
2022/11/29	1	36.40	1	36.40	36.60	0	3,294	0.00%
2022/11/28	2	36.63	3	36.75	36.75	-1	3,316	-0.03%
2022/11/25	0	0.00	1	36.70	36.65	-1	3,316	-0.03%
2022/11/24	9	36.86	4	36.68	36.65	5	3,290	0.15%
2022/11/23	6	36.93	1	36.70	36.60	5	3,246	0.15%
2022/11/22	1	37.25	6	38.39	38.70	-5	3,034	-0.16%
2022/11/21	0	0.00	1.5	37.93	37.60	-1.5	2,956	-0.05%
2022/11/18	10	38.42	15	38.56	38.10	-5	2,923	-0.17%
2022/11/17	3	37.45	3	37.52	37.75	0	2,822	0.00%
2022/11/16	6.5	37.71	5	37.10	37.40	1.5	2,798	0.05%
2022/11/15	1.3	37.62	2.1	36.61	37.00	-0.8	2,721	-0.03%
2022/11/14	6	35.03	1	36.10	36.20	5	2,624	0.19%
2022/11/11	2	33.90	0.1	34.10	34.05	1.9	2,554	0.07%
2022/11/10	5	34.00	0	0.00	33.85	5	2,585	0.19%
2022/11/09	0	0.00	2	33.88	34.15	-2	2,602	-0.08%
2022/11/08	5	33.75	3	33.88	33.10	2	2,621	0.08%
2022/11/07	1.1	33.58	0	0.00	33.30	1.1	2,663	0.04%
2022/11/04	5	32.80	13	33.18	33.40	-8	2,673	-0.30%
2022/11/03	2	32.15	6	32.57	32.80	-4	2,673	-0.15%
2022/11/02	5	32.25	0	0.00	32.15	5	2,690	0.19%
2022/11/01	1	31.95	1	32.00	32.05	0	2,770	0.00%
2022/10/31	0	0.00	2	31.30	31.65	-2	2,788	-0.07%
2022/10/28	2	30.70	0	0.00	30.80	2	2,827	0.07%
2022/10/27	1	31.65	1	31.60	31.90	0	2,837	0.00%
2022/10/25	0.1	31.00	0	0.00	30.75	0.1	2,887	0.00%
2022/10/19	0	0.00	2	32.78	32.25	-2	2,972	-0.07%
2022/10/18	0	0.00	1	32.60	32.35	-1	3,008	-0.03%
2022/10/17	0	0.00	3	30.85	32.15	-3	3,099	-0.10%
2022/10/13	1	31.50	1	31.05	30.50	0	3,314	0.00%
2022/10/12	3	32.37	1	32.75	32.10	2	3,364	0.06%
2022/10/11	10	32.72	0	0.00	32.55	10	3,409	0.29%
2022/10/04	5	33.63	0	0.00	34.00	5	3,647	0.14%
2022/10/03	7	33.30	0	0.00	33.45	7	3,676	0.19%
2022/09/30	1	33.60	2	33.00	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	4	32.86	32.55	-4	3,888	-0.10%
2022/09/28	6	32.75	5	32.05	31.60	1	3,954	0.03%
2022/09/26	8	32.90	4	35.50	32.50	4	4,227	0.10%
2022/09/21	2	36.30	0	0.00	36.65	2	4,602	0.04%
2022/09/15	0	0.00	5	37.20	36.70	-5	5,680	-0.09%
2022/09/14	5	36.56	6	36.17	37.30	-1	5,910	-0.02%
2022/09/13	4	37.34	3	38.25	37.50	1	6,074	0.02%
2022/09/12	9	39.02	4	39.39	38.40	5	6,270	0.08%
2022/09/08	3	36.10	10	35.86	36.40	-7	6,348	-0.11%
2022/09/06	0	0.00	3	36.63	36.20	-3	6,747	-0.04%
2022/09/05	2	37.58	1	37.70	37.15	1	6,876	0.01%
2022/09/02	2	38.23	12.1	38.35	38.50	-10.1	7,001	-0.14%
2022/09/01	3	38.73	0	0.00	38.75	3	7,237	0.04%
2022/08/31	5	39.27	1	39.00	39.30	4	7,731	0.05%
2022/08/30	2	38.85	2	38.98	39.10	0	7,886	0.00%
2022/08/26	7	40.08	0	0.00	39.80	7	8,492	0.08%
2022/08/25	2	39.88	1	40.00	39.80	1	9,188	0.01%
2022/08/24	2	39.65	1	40.05	39.40	1	10,137	0.01%
2022/08/23	1	39.40	0	0.00	39.75	1	11,077	0.01%
2022/08/22	13	40.41	3	40.10	40.10	10	11,237	0.09%
2022/08/19	4	41.88	23	41.75	41.60	-19	11,193	-0.17%
2022/08/18	4	41.40	3	41.45	41.35	1	11,158	0.01%
2022/08/17	3	41.00	3	41.02	41.60	0	11,152	0.00%
2022/08/16	1	40.80	1	40.70	40.70	0	11,130	0.00%
2022/08/15	0	0.00	11	40.87	40.80	-11	11,143	-0.10%
2022/08/12	4	40.84	7	40.61	41.20	-3	11,166	-0.03%
2022/08/11	9.1	39.63	0	0.00	39.70	9.1	11,140	0.08%
2022/08/10	5	39.05	1	39.15	38.90	4	11,184	0.04%
2022/08/08	6	39.86	4	40.04	40.05	2	11,223	0.02%
2022/08/05	1	39.75	0	0.00	39.85	1	11,343	0.01%
2022/08/04	10.2	39.15	0	0.00	39.10	10.2	11,348	0.09%
2022/08/03	2	38.85	5	39.25	38.75	-3	11,312	-0.03%
2022/08/02	10	39.69	16	39.50	39.20	-6	11,308	-0.05%
2022/08/01	12	41.26	8	41.24	40.70	4	11,288	0.04%
2022/07/29	0	0.00	6	41.08	41.15	-6	11,289	-0.05%
2022/07/28	16	40.93	8	40.58	40.30	8	11,278	0.07%
2022/07/27	7	40.53	7	40.86	40.85	0	11,250	0.00%
2022/07/26	7	41.59	7	41.52	41.10	0	11,223	0.00%
2022/07/25	1	42.20	0	0.00	41.80	1	11,202	0.01%
2022/07/22	6	42.92	3	43.17	42.40	3	11,193	0.03%
2022/07/21	14	42.30	0	0.00	43.45	14	11,161	0.13%
2022/07/20	3	44.23	4	44.38	44.40	-1	11,102	-0.01%
2022/07/19	2	43.78	3	43.80	43.80	-1	11,091	-0.01%
2022/07/18	3	43.03	1	43.00	43.25	2	11,075	0.02%
2022/07/15	0	0.00	2	42.25	41.85	-2	11,042	-0.02%
2022/07/14	1	41.15	0	0.00	41.65	1	11,009	0.01%
2022/07/13	2	41.20	1	41.05	40.80	1	11,000	0.01%
2022/07/08	5	40.30	8	40.71	40.85	-3	10,944	-0.03%
2022/07/07	8	39.08	2	39.65	40.05	6	10,860	0.06%
2022/07/06	1	38.90	5	39.25	39.05	-4	10,826	-0.04%
2022/07/05	20.3	40.48	36	40.22	40.20	-15.7	10,868	-0.14%
2022/07/04	10	39.27	0	0.00	38.85	10	10,705	0.09%
2022/07/01	4.2	41.32	1	43.20	39.90	3.2	10,667	0.03%
2022/06/30	20	43.51	14	43.00	42.70	6	10,524	0.06%
2022/06/29	3	46.10	2	46.50	46.15	1	10,373	0.01%
2022/06/28	7	47.63	14.1	48.51	47.10	-7.1	10,326	-0.07%
2022/06/27	6	48.94	25	48.88	48.65	-19	10,273	-0.18%
2022/06/24	36.1	49.27	42	49.23	48.80	-5.9	10,231	-0.06%
2022/06/23	55	47.55	15	47.02	48.50	40	9,794	0.41%
2022/06/22	12.2	47.72	36	47.38	46.75	-23.8	9,687	-0.25%
2022/06/21	6.2	48.06	1	48.00	48.60	5.2	9,599	0.05%
2022/06/20	23	46.82	12	47.08	45.80	11	9,709	0.11%
2022/06/17	30	46.28	34	46.05	46.80	-4	9,488	-0.04%
2022/06/16	8	48.35	15	47.94	47.15	-7	9,363	-0.07%
2022/06/15	3	47.75	93	48.06	47.35	-90	9,158	-0.98%
2022/06/14	6	47.85	18	47.74	48.40	-12	9,169	-0.13%
2022/06/13	1	49.30	1	48.75	48.10	0	9,114	0.00%
2022/06/10	119	49.35	35.1	50.67	50.60	84	9,056	0.93%	大買/
2022/06/09	78.3	50.53	62	50.64	50.50	16.3	8,894	0.18%
2022/06/08	37	49.02	7	48.91	48.70	30	8,469	0.35%
2022/06/07	47	48.89	40	48.84	48.80	7	8,479	0.08%
2022/06/06	32	50.35	22	50.60	50.00	10	8,288	0.12%
2022/06/02	130	51.37	120	51.46	50.60	10	8,129	0.12%	大買/大賣/
2022/06/01	59	50.19	52.2	50.18	50.00	6.8	7,600	0.09%
2022/05/31	80.1	48.46	53	49.58	50.30	27.1	6,714	0.40%
2022/05/30	15.1	44.96	4	44.68	45.80	11.1	5,834	0.19%
2022/05/27	1	43.75	0	0.00	43.65	1	5,739	0.02%
2022/05/26	7	43.27	0	0.00	43.00	7	5,817	0.12%
2022/05/24	0	0.00	1	42.60	42.45	-1	6,230	-0.02%
2022/05/20	3	44.12	1	44.00	44.05	2	6,548	0.03%
2022/05/19	1	43.55	1	42.60	43.55	0	6,553	0.00%
2022/05/18	3	44.05	2	43.68	43.50	1	6,682	0.02%
2022/05/17	0	0.00	2	42.80	43.10	-2	6,691	-0.03%
2022/05/16	2	41.80	20	41.95	41.90	-18	6,777	-0.27%
2022/05/13	37	42.56	34	42.75	41.95	3	6,828	0.04%
2022/05/12	2.3	40.42	5	40.86	39.65	-2.7	6,808	-0.04%
2022/05/11	0	0.00	3	41.05	40.85	-3	6,905	-0.04%
2022/05/10	5	41.25	0	0.00	41.50	5	7,104	0.07%
2022/05/09	3.2	40.98	0	0.00	40.75	3.2	7,344	0.04%
2022/05/06	3	41.67	1	41.25	42.25	2	7,460	0.03%
2022/05/05	10	42.92	1	43.00	42.65	9	7,665	0.12%
2022/04/29	5.3	43.17	11	42.62	41.55	-5.7	8,241	-0.07%
2022/04/28	6	41.33	2	42.15	42.20	4	8,432	0.05%
2022/04/27	0.2	41.70	3	41.60	41.85	-2.8	8,699	-0.03%
2022/04/26	2	42.35	1	42.75	42.25	1	8,838	0.01%
2022/04/25	1	42.75	2	42.30	42.10	-1	9,042	-0.01%
2022/04/22	1	44.00	8	44.43	43.55	-7	9,409	-0.07%
2022/04/21	2	45.73	1	45.45	45.45	1	9,586	0.01%
2022/04/20	10	46.32	6	46.19	46.35	4	9,805	0.04%
2022/04/19	0	0.00	2	45.70	45.50	-2	10,088	-0.02%
2022/04/18	0	0.00	1	45.30	45.30	-1	10,580	-0.01%
2022/04/15	3	45.53	0	0.00	45.50	3	10,885	0.03%
2022/04/14	1	46.70	0	0.00	47.00	1	11,347	0.01%
2022/04/13	1	46.75	16	46.44	47.05	-15	11,752	-0.13%
2022/04/12	7	45.85	2	45.50	45.75	5	12,277	0.04%
2022/04/11	15	45.96	12	46.06	45.75	3	13,037	0.02%
2022/04/08	1	48.15	6	48.20	48.00	-5	13,488	-0.04%
2022/04/07	4	50.23	4	48.64	48.15	0	14,407	0.00%
2022/04/06	0	0.00	1	49.70	49.65	-1	15,531	-0.01%
2022/04/01	3	50.60	3	50.47	50.40	0	16,793	0.00%
2022/03/31	3	51.50	10	51.50	51.30	-7	19,660	-0.04%
2022/03/30	1	52.50	1	52.00	52.00	0	20,665	0.00%
2022/03/29	11	52.91	0	0.00	53.00	11	21,925	0.05%
2022/03/28	4	51.48	6	51.50	51.90	-2	22,116	-0.01%
2022/03/25	6	52.07	7	52.10	52.40	-1	22,363	0.00%
2022/03/24	4	51.15	5	51.10	51.10	-1	22,424	0.00%
2022/03/23	20	53.08	2	52.85	52.40	18	22,703	0.08%
2022/03/22	1	51.00	11	51.07	51.10	-10	22,945	-0.04%
2022/03/21	3	51.63	15	51.07	51.10	-12	24,027	-0.05%
2022/03/18	5	50.72	5	50.84	51.60	0	25,459	0.00%
2022/03/17	3	50.15	4	50.10	50.50	-1	26,729	0.00%
2022/03/16	1	48.50	2	48.80	48.35	-1	26,812	0.00%
2022/03/15	14	48.59	6	48.25	47.80	8	27,012	0.03%
2022/03/14	7	49.95	1	50.40	50.00	6	27,261	0.02%
2022/03/11	3	49.53	1	49.40	49.60	2	27,802	0.01%
2022/03/10	13	50.19	4	50.40	50.50	9	28,360	0.03%
2022/03/09	3	49.50	1	49.60	49.60	2	28,893	0.01%
2022/03/08	3	49.87	4	50.05	49.10	-1	30,203	0.00%
2022/03/07	4	50.05	20	51.08	50.40	-16	30,733	-0.05%
2022/03/04	2	52.60	1	53.30	52.40	1	31,520	0.00%
2022/03/03	8	53.80	2	53.60	53.80	6	32,830	0.02%
2022/03/02	3	53.50	4	53.60	53.70	-1	33,938	0.00%
2022/03/01	6	53.43	2	53.40	53.40	4	35,137	0.01%
2022/02/25	21	53.12	28	52.78	52.30	-7	37,255	-0.02%
2022/02/24	31	54.22	16	53.03	52.60	15	40,766	0.04%
2022/02/23	5	56.08	3	56.10	56.60	2	42,878	0.00%
2022/02/22	3	54.84	17.5	54.89	54.80	-14.5	43,918	-0.03%
2022/02/21	1	56.50	1	56.40	56.40	0	45,811	0.00%
2022/02/18	3	56.40	19	56.39	57.20	-16	46,154	-0.03%
2022/02/17	3	57.73	2	57.60	57.50	1	46,513	0.00%
2022/02/16	18	58.87	3	58.47	58.00	15	47,318	0.03%
2022/02/15	2	58.30	6.5	58.22	57.30	-4.5	47,641	-0.01%
2022/02/14	8	57.71	5	57.58	57.20	3	47,884	0.01%
2022/02/11	3	59.67	2	60.15	60.50	1	48,076	0.00%
2022/02/10	9	60.70	4	60.47	59.80	5	48,477	0.01%
2022/02/09	11	60.60	7	60.59	60.80	4	48,567	0.01%
2022/02/08	10	59.62	6.4	59.73	59.70	3.6	48,745	0.01%
2022/02/07	8	59.08	4	58.73	60.00	4	49,269	0.01%
2022/01/26	10	58.61	17.2	58.46	58.40	-7.1	49,721	-0.01%
2022/01/25	9	59.42	7	59.21	58.70	2	50,911	0.00%
2022/01/24	8	59.95	14	60.51	61.00	-6	51,498	-0.01%
2022/01/21	11	60.52	14	60.67	59.80	-3	52,429	-0.01%
2022/01/20	23	61.90	17	61.92	62.00	6	53,055	0.01%
2022/01/19	9	61.19	18	61.35	61.00	-9	53,683	-0.02%
2022/01/18	10.1	61.98	2	61.50	61.60	8.1	54,666	0.01%
2022/01/17	33	64.16	28	63.78	63.20	5	55,207	0.01%
2022/01/14	16.1	61.50	13	61.58	61.40	3.1	55,154	0.01%
2022/01/13	4.1	61.95	5	62.80	61.60	-0.9	55,372	0.00%
2022/01/12	10	63.79	2	63.70	62.80	8	55,322	0.01%
2022/01/11	11	63.76	5.1	62.71	63.40	5.9	55,071	0.01%
2022/01/10	11	66.01	45	64.80	66.50	-34	54,632	-0.06%
2022/01/07	68	66.88	42	67.01	65.50	26	54,392	0.05%
2022/01/06	44	68.70	27	68.91	69.00	17	53,960	0.03%
2022/01/05	31	68.82	48	69.38	68.50	-17	53,581	-0.03%
2022/01/04	31.1	72.27	23.1	72.46	70.30	8	53,064	0.02%
2022/01/03	87	71.49	88.6	70.79	70.50	-1.6	52,246	0.00%
2021/12/30	56	71.71	122	72.01	71.10	-66	51,688	-0.13%	大賣/
2021/12/29	96.3	76.99	83	76.39	74.60	13.3	50,773	0.03%
2021/12/28	94.2	78.25	117	78.37	78.80	-22.8	49,592	-0.05%	大賣/
2021/12/27	236.5	77.12	190.2	77.50	79.40	46.3	48,366	0.10%	大買/大賣/
2021/12/24	67	70.90	55	72.40	73.20	12	45,544	0.03%
2021/12/23	41.2	66.36	105.6	66.03	66.60	-64.4	44,612	-0.14%	大賣/
2021/12/22	27	61.47	30	61.37	60.60	-3	43,443	-0.01%
2021/12/21	62	60.80	52	60.64	60.70	10	43,194	0.02%
2021/12/20	6	60.22	14	60.11	59.50	-8	43,139	-0.02%
2021/12/17	23	60.99	23	60.41	59.90	0	43,014	0.00%
2021/12/16	28	61.02	40	60.73	60.80	-12	42,667	-0.03%
2021/12/15	92	60.57	97	60.84	60.20	-5	42,222	-0.01%
2021/12/14	174.6	61.33	84.2	60.80	58.80	90.4	41,165	0.22%	大買/
2021/12/13	127	61.19	158.5	62.14	65.10	-31.5	39,739	-0.08%	大買/大賣/
2021/12/10	10	58.70	42	57.97	59.20	-32	38,546	-0.08%
2021/12/09	94	58.28	82	58.36	58.40	12	38,445	0.03%
2021/12/08	21	57.93	36	57.86	57.80	-15	38,359	-0.04%
2021/12/07	33.2	58.34	28.1	57.54	57.30	5.1	38,225	0.01%
2021/12/06	58	59.56	93.6	60.10	60.10	-35.6	38,178	-0.09%
2021/12/03	41.1	59.53	38.1	59.37	58.80	3	38,406	0.01%
2021/12/02	187.1	60.79	215.2	60.33	58.90	-28.1	38,061	-0.07%	大買/大賣/
2021/12/01	31	58.99	40	59.28	59.30	-9	37,228	-0.02%
2021/11/30	43.2	59.46	41.5	58.85	58.40	1.7	36,781	0.00%
2021/11/29	219	57.44	113.1	57.03	58.10	105.9	36,132	0.29%	大買/大賣/鉅額交易
2021/11/26	189.1	58.11	236.1	56.74	56.20	-47	35,381	-0.13%	大買/大賣/
2021/11/25	195.5	61.11	166.1	60.88	59.80	29.4	34,391	0.09%	大買/大賣/
2021/11/24	318.1	59.72	271.1	59.87	59.90	47	33,367	0.14%	大買/大賣/
2021/11/23	216.2	61.06	280.1	60.87	58.00	-63.9	31,285	-0.20%	大買/大賣/
2021/11/22	204.1	58.75	138	58.84	60.20	66.1	27,831	0.24%	大買/大賣/
2021/11/19	100	53.74	135.1	53.75	55.90	-35.1	25,730	-0.14%	大賣/
2021/11/18	131	51.96	82.4	51.81	50.90	48.7	24,571	0.20%	大買/
2021/11/17	2	46.83	15	48.79	48.95	-13	22,569	-0.06%
2021/11/16	23.1	44.00	10.1	44.01	44.50	13	22,202	0.06%
2021/11/15	54.2	44.63	53.2	44.67	45.00	1	21,760	0.00%
2021/11/12	106	43.51	80	43.33	42.50	26	20,994	0.12%	大買/
2021/11/11	28	42.72	22	42.88	41.90	6	20,704	0.03%
2021/11/10	17	42.62	16	42.03	42.30	1	20,562	0.00%
2021/11/09	23.2	44.11	15	44.30	43.05	8.2	20,345	0.04%
2021/11/08	11	43.22	10	43.27	43.30	1	19,935	0.01%
2021/11/05	14.2	43.42	15	43.18	44.25	-0.8	19,840	0.00%
2021/11/04	36	44.76	19	45.08	44.05	17	19,551	0.09%
2021/11/03	27	44.62	34	44.37	44.05	-7	19,115	-0.04%
2021/11/02	73	47.53	70.1	46.71	46.00	2.9	18,691	0.02%
2021/11/01	11	45.67	25	46.10	47.15	-14	17,461	-0.08%
2021/10/29	35	43.13	31.2	43.03	42.90	3.8	17,005	0.02%
2021/10/28	37.3	41.81	144	41.59	43.30	-106.7	16,930	-0.63%	大賣/鉅額交易
2021/10/27	39.3	39.90	44.1	40.40	41.50	-4.8	16,440	-0.03%
2021/10/26	68.1	38.64	97.3	39.19	39.35	-29.2	15,907	-0.18%
2021/10/25	55	36.56	52	37.12	37.20	3	15,100	0.02%
2021/10/22	106.2	34.91	19	34.19	35.00	87.2	14,817	0.59%	大買/
2021/10/21	29	33.85	23	34.06	34.35	6	15,629	0.04%
2021/10/20	2	32.85	15	33.19	33.15	-13	16,319	-0.08%
2021/10/19	6	32.16	0	0.00	32.10	6	17,313	0.03%
2021/10/18	7	31.64	7	31.64	31.60	0	17,486	0.00%
2021/10/15	8	31.20	6	31.57	31.70	2	17,672	0.01%
2021/10/14	1	29.40	1	30.50	30.65	0	17,911	0.00%
2021/10/13	1	29.95	0	0.00	29.75	1	18,245	0.01%
2021/10/12	0	0.00	7	30.80	30.50	-7	18,708	-0.04%
2021/10/07	7	31.50	5	31.95	31.75	2	19,261	0.01%
2021/10/06	6	30.83	0	0.00	30.85	6	19,944	0.03%
2021/10/05	8	30.58	8	30.20	31.20	0	21,018	0.00%
2021/10/04	4	30.90	1	30.80	30.60	3	21,183	0.01%
2021/10/01	3	32.00	3	31.67	31.00	0	21,362	0.00%
2021/09/29	11	32.72	2	32.88	32.70	9	21,726	0.04%
2021/09/28	1	34.35	4	34.60	34.40	-3	22,125	-0.01%
2021/09/27	7	35.09	8	34.94	35.15	-1	22,318	0.00%
2021/09/24	0	0.00	3	33.62	33.60	-3	22,235	-0.01%
2021/09/23	1	33.65	0	0.00	33.65	1	22,170	0.00%
2021/09/22	0	0.00	1	33.95	33.80	-1	22,122	0.00%
2021/09/16	4	34.38	3	34.80	34.05	1	22,044	0.00%
2021/09/15	17	33.88	4	34.14	34.60	13	22,044	0.06%
2021/09/14	4	34.40	7	34.71	34.25	-3	22,006	-0.01%
2021/09/13	5	35.68	11	35.50	35.00	-6	21,963	-0.03%
2021/09/10	1	35.35	7	35.14	35.05	-6	21,796	-0.03%
2021/09/09	35	34.92	20	35.12	35.10	15	21,640	0.07%
2021/09/08	13	35.50	39	35.61	35.80	-26	21,064	-0.12%
2021/09/07	14	35.03	15.1	34.75	34.50	-1.1	20,233	-0.01%
2021/09/06	30.2	35.65	77.4	35.65	35.70	-47.2	19,932	-0.24%
2021/09/03	10	35.06	5	34.77	34.60	5	19,723	0.03%
2021/09/02	2	34.90	9	35.14	35.05	-7	19,553	-0.04%
2021/09/01	38	35.31	33.5	35.27	35.05	4.5	19,291	0.02%
2021/08/31	11	34.35	2	34.25	34.90	9	18,676	0.05%
2021/08/30	4	34.54	24	34.67	34.95	-20	18,520	-0.11%
2021/08/27	3	33.83	3	34.00	34.20	0	18,296	0.00%
2021/08/26	3	33.32	7	33.54	33.95	-4	18,220	-0.02%
2021/08/25	5	33.47	11	33.08	33.30	-6	18,089	-0.03%
2021/08/23	10	32.10	1	31.90	32.00	9	17,822	0.05%
2021/08/20	1	30.55	1	30.90	30.80	0	18,063	0.00%
2021/08/19	0	0.00	1	31.10	30.60	-1	18,015	-0.01%
2021/08/18	2	30.55	3	30.45	31.45	-1	17,955	-0.01%
2021/08/17	2	31.85	3	31.20	30.20	-1	17,881	-0.01%
2021/08/16	36	31.37	39	31.49	31.50	-3	17,755	-0.02%
2021/08/13	8	32.39	7	31.73	30.90	1	17,571	0.01%
2021/08/12	3	32.13	3.2	32.40	32.25	-0.2	17,435	0.00%
2021/08/11	1	31.55	2	31.73	31.50	-1	17,353	-0.01%
2021/08/10	7	33.07	23	32.87	32.70	-16	17,194	-0.09%
2021/08/09	9	33.71	4	33.03	32.90	5	17,162	0.03%
2021/08/06	32	34.76	8	34.66	34.20	24	16,985	0.14%
2021/08/05	33	35.15	30	35.18	35.35	3	16,826	0.02%
2021/08/04	33.5	35.32	22	34.90	35.20	11.5	16,783	0.07%
2021/08/03	125.7	35.47	106	35.47	35.25	19.7	16,579	0.12%	大買/大賣/
2021/08/02	2	32.98	10	33.30	33.95	-8	15,619	-0.05%
2021/07/30	10	32.40	7.7	32.33	31.90	2.3	15,409	0.02%
2021/07/29	4	33.50	14	33.45	33.20	-10	15,081	-0.07%
2021/07/28	86	33.19	86	32.96	33.10	0	14,744	0.00%
2021/07/27	97	36.09	31.6	35.23	34.50	65.5	14,372	0.46%
2021/07/26	103	35.51	114.3	36.02	36.85	-11.3	13,250	-0.09%	大買/大賣/
2021/07/23	69.8	33.78	70	34.26	33.50	-0.2	12,168	0.00%
2021/07/22	33	32.73	41	32.35	32.25	-8	11,089	-0.07%
2021/07/21	15	32.19	5	31.76	31.80	10	10,951	0.09%
2021/07/20	2	32.25	5.5	31.75	31.60	-3.5	10,773	-0.03%
2021/07/19	81	33.05	76	32.86	32.85	5	10,488	0.05%
2021/07/16	12	32.67	37.4	32.69	33.50	-25.4	10,219	-0.25%
2021/07/15	11	31.59	24	31.55	32.20	-13	9,787	-0.13%
2021/07/14	28	30.98	63	31.45	31.85	-35	9,616	-0.36%
2021/07/13	46.5	31.60	24.3	31.96	30.60	22.2	9,333	0.24%
2021/07/12	55	31.89	92	31.62	32.70	-37	8,683	-0.43%
2021/07/09	10	29.56	43	29.30	29.75	-33	7,700	-0.43%
2021/07/08	1	29.55	8.4	29.46	29.15	-7.4	7,673	-0.10%
2021/07/07	0	0.00	11.1	29.09	28.65	-11.1	7,633	-0.15%
2021/07/06	31	29.10	33	28.62	28.70	-2	7,628	-0.03%
2021/07/05	8.1	28.43	34.3	28.51	29.60	-26.2	8,143	-0.32%
2021/07/02	16	27.30	11	26.93	27.10	5	8,141	0.06%
2021/07/01	0	0.00	25	26.61	26.85	-25	8,055	-0.31%
2021/06/30	0	0.00	2	25.65	25.55	-2	8,003	-0.02%
2021/06/29	0.4	25.90	1	25.70	25.55	-0.6	8,133	-0.01%
2021/06/25	0	0.00	3	25.45	25.30	-3	8,628	-0.03%
2021/06/24	6	25.10	0	0.00	25.15	6	8,691	0.07%
2021/06/23	0	0.00	2	26.20	26.45	-2	8,696	-0.02%
2021/06/22	3	25.80	0	0.00	25.75	3	9,034	0.03%
2021/06/21	0	0.00	3	25.45	25.80	-3	9,128	-0.03%
2021/06/18	12	25.80	2	25.70	25.55	10	9,212	0.11%
2021/06/17	1	25.55	0	0.00	25.75	1	9,437	0.01%
2021/06/15	0	0.00	3	25.32	25.30	-3	10,129	-0.03%
2021/06/11	45	25.44	2	25.33	25.25	43	10,181	0.42%
2021/06/10	2	27.28	3	27.63	27.60	-1	9,897	-0.01%
2021/06/09	1	27.10	0	0.00	27.10	1	9,890	0.01%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	0	0.00	5	26.96	26.80	-5	10,107	-0.05%
2021/06/02	17	27.18	2	27.10	27.20	15	10,094	0.15%
2021/06/01	27	27.06	0	0.00	26.95	27	10,036	0.27%
2021/05/31	8	26.98	7	26.91	26.90	1	10,033	0.01%
2021/05/28	41	27.15	14	26.99	27.15	27	10,001	0.27%
2021/05/27	0	0.00	1	25.65	25.70	-1	9,780	-0.01%
2021/05/26	3	25.48	0	0.00	25.70	3	9,824	0.03%
2021/05/21	1	24.70	4	24.69	24.60	-3	10,132	-0.03%
2021/05/19	0	0.00	22	24.13	24.45	-22	10,338	-0.21%
2021/05/18	0	0.00	3	23.93	24.15	-3	10,530	-0.03%
2021/05/17	0.1	23.20	31	22.19	22.40	-31	10,595	-0.29%
2021/05/14	2	24.15	0	0.00	24.00	2	10,546	0.02%
2021/05/13	1	24.65	0	0.00	24.20	1	10,585	0.01%
2021/05/12	1	23.90	10	25.70	24.70	-9	10,569	-0.09%
2021/05/11	0.3	27.00	0	0.00	26.55	0.3	10,587	0.00%
2021/05/10	0.2	28.00	4	27.78	27.90	-3.8	10,513	-0.04%
2021/05/07	4.1	27.44	7	27.52	27.35	-2.9	10,485	-0.03%
2021/05/06	5	26.16	20	26.20	25.85	-15	10,462	-0.14%
2021/05/05	1	25.60	0	0.00	25.50	1	10,442	0.01%
2021/05/04	16	25.63	2	24.90	25.60	14	10,514	0.13%
2021/05/03	5	27.41	2	26.90	26.90	3	10,491	0.03%
2021/04/29	3	28.30	2	28.30	28.15	1	10,423	0.01%
2021/04/28	2	28.13	12	28.83	28.60	-10	10,438	-0.10%
2021/04/27	11	28.29	1	28.25	28.20	10	10,458	0.10%
2021/04/26	12	28.54	14	28.18	28.65	-2	10,405	-0.02%
2021/04/23	12	27.88	5	27.65	27.70	7	10,388	0.07%
2021/04/22	10.8	28.42	0	0.00	27.60	10.8	10,447	0.10%
2021/04/21	18	28.45	4	28.65	28.30	14	10,542	0.13%
2021/04/20	13	28.69	23	28.64	28.65	-10	10,545	-0.09%
2021/04/19	36	27.93	48	28.34	28.50	-12	10,572	-0.11%
2021/04/16	1	28.30	45.5	28.24	28.25	-44.5	10,665	-0.42%
2021/04/15	72	27.81	1	27.85	27.70	71	10,711	0.66%
2021/04/14	15	28.18	4	28.39	27.90	11	10,749	0.10%
2021/04/13	91	29.84	88	29.03	28.70	3	10,927	0.03%
2021/04/12	16	29.69	7	30.13	29.75	9	11,308	0.08%
2021/04/09	110	30.50	83	29.92	29.60	27	11,947	0.23%	大買/
2021/04/08	23	29.13	30	30.63	30.90	-7	12,027	-0.06%
2021/04/07	95	27.61	81.7	28.12	28.10	13.3	11,542	0.12%
2021/04/06	9	27.27	8	27.26	27.35	1	11,432	0.01%
2021/04/01	3	26.75	15	27.06	27.05	-12	11,418	-0.11%
2021/03/31	24	26.86	39	26.71	26.70	-15	11,300	-0.13%
2021/03/30	8	27.62	18	27.85	27.95	-10	11,016	-0.09%
2021/03/29	2	27.20	2	27.60	27.30	0	10,850	0.00%
2021/03/26	3	27.17	13	27.22	27.25	-10	10,830	-0.09%
2021/03/25	53	27.70	9	27.71	27.20	44	10,817	0.41%
2021/03/24	1	27.20	11	27.23	27.45	-10	10,479	-0.10%
2021/03/23	2	26.60	3	26.73	26.85	-1	10,356	-0.01%
2021/03/22	9	27.09	3	27.60	26.75	6	10,288	0.06%
2021/03/19	2	26.85	36.9	26.84	27.20	-34.9	10,123	-0.34%
2021/03/18	37	26.49	20.3	26.54	26.50	16.7	9,739	0.17%
2021/03/17	2	26.00	4.3	26.07	26.10	-2.3	9,588	-0.02%
2021/03/16	15	25.89	8	25.76	25.70	7	9,729	0.07%
2021/03/15	18	25.86	2	25.73	25.90	16	9,881	0.16%
2021/03/12	21	25.90	5	25.68	25.50	16	9,969	0.16%
2021/03/11	2	25.15	5	25.67	25.70	-3	9,966	-0.03%
2021/03/10	2	24.75	0	0.00	24.60	2	9,989	0.02%
2021/03/09	1.1	24.23	1	24.35	24.55	0.1	10,186	0.00%
2021/03/08	2	24.58	0	0.00	24.35	2	10,719	0.02%
2021/03/02	2	25.40	0	0.00	24.60	2	11,645	0.02%
2021/02/26	0	0.00	1	25.30	25.30	-1	11,756	-0.01%
2021/02/25	1	25.40	1	25.25	25.25	0	11,837	0.00%
2021/02/24	9	26.03	4	25.44	25.40	5	11,988	0.04%
2021/02/23	2	26.25	1	26.40	26.35	1	11,981	0.01%
2021/02/22	3	25.70	21	26.17	26.15	-18	12,074	-0.15%
2021/02/19	0	0.00	1	25.65	25.70	-1	12,055	-0.01%
2021/02/18	8	26.49	7	26.31	26.25	1	12,131	0.01%
2021/02/17	0	0.00	5	26.00	26.05	-5	12,121	-0.04%
2021/02/04	0	0.00	7.9	25.83	25.95	-7.9	12,680	-0.06%
2021/02/03	0	25.65	5.1	25.80	25.45	-5.1	12,924	-0.04%
2021/02/02	6	25.59	28	25.43	25.45	-22	13,386	-0.16%
2021/02/01	6	24.85	1	24.85	24.85	5	14,406	0.03%
2021/01/29	25	25.29	0	0.00	25.15	25	14,806	0.17%
2021/01/28	3	24.67	6	25.18	25.15	-3	14,904	-0.02%
2021/01/26	9	25.09	17	25.14	24.80	-8	15,196	-0.05%
2021/01/25	6	24.05	10	24.58	24.85	-4	15,185	-0.03%
2021/01/22	0	0.00	1.9	23.42	23.95	-1.9	15,139	-0.01%
2021/01/21	1	23.40	0	0.00	23.35	1	15,182	0.01%
2021/01/20	1.1	23.04	1	24.20	23.05	0.1	15,175	0.00%
2021/01/19	3	24.07	7	24.09	23.80	-4	15,085	-0.03%
2021/01/18	0.1	23.70	2	23.53	23.75	-1.9	15,108	-0.01%
2021/01/15	23	24.74	8	24.04	24.05	15	15,123	0.10%
2021/01/14	0	0.00	8	23.76	24.80	-8	15,096	-0.05%
2021/01/13	2.1	24.56	0	0.00	24.70	2.1	15,049	0.01%
2021/01/12	10	25.18	3	24.85	24.75	7	15,234	0.05%
2021/01/11	5	24.98	1	24.65	25.20	4	15,393	0.03%
2021/01/08	6	23.85	1	23.90	23.90	5	15,538	0.03%
2021/01/07	13	24.23	22	24.25	24.30	-9	15,576	-0.06%
2021/01/06	4	24.84	77	24.71	24.45	-73	15,510	-0.47%
2021/01/05	33	25.90	14	25.83	25.75	19	15,273	0.12%
2021/01/04	44	27.86	19	28.19	27.80	25	14,962	0.17%
2020/12/31	119	27.24	121.2	27.51	27.50	-2.2	14,568	-0.01%	大買/大賣/
2020/12/30	3	25.95	4	26.11	26.10	-1	14,136	-0.01%
2020/12/29	6	26.13	11	25.96	25.90	-5	14,326	-0.03%
2020/12/28	32	25.78	9	25.92	26.10	23	14,586	0.16%
2020/12/25	2	25.40	0	0.00	25.40	2	14,543	0.01%
2020/12/24	10	25.53	14	25.49	25.45	-4	14,607	-0.03%
2020/12/23	2	24.90	2	25.15	25.45	0	14,752	0.00%
2020/12/22	3	25.15	5	25.40	24.65	-2	15,000	-0.01%
2020/12/21	9	24.94	15	25.21	25.20	-6	15,175	-0.04%
2020/12/18	3	25.80	214.2	25.24	25.25	-211.2	15,504	-1.36%	大賣/鉅額交易
2020/12/17	6	25.80	7	25.69	25.75	-1	15,653	-0.01%
2020/12/16	7	25.74	19	26.00	25.70	-12	15,755	-0.08%
2020/12/15	11	25.60	12	25.78	25.30	-1	15,938	-0.01%
2020/12/14	5	25.62	3	25.75	25.45	2	16,493	0.01%
2020/12/11	10	25.82	0	0.00	25.35	10	17,086	0.06%
2020/12/10	41	26.68	14	26.51	26.20	27	17,026	0.16%
2020/12/09	19	26.73	25	26.74	26.80	-6	16,917	-0.04%
2020/12/08	8	26.42	11.3	26.24	26.30	-3.3	16,901	-0.02%
2020/12/07	3	25.85	5.9	25.99	25.75	-2.9	17,114	-0.02%
2020/12/04	15	25.99	3	26.05	25.65	12	17,178	0.07%
2020/12/03	16	26.11	7	26.24	25.90	9	17,163	0.05%
2020/12/02	16	26.37	12	26.11	25.90	4	17,221	0.02%
2020/12/01	227	27.39	31	26.56	27.40	196	16,952	1.16%	大買/鉅額交易
2020/11/30	22	26.73	10	26.50	26.45	12	16,989	0.07%
2020/11/27	8	25.82	5	25.93	26.00	3	16,838	0.02%
2020/11/26	18	26.00	3	25.95	25.95	15	16,774	0.09%
2020/11/25	5	26.15	2	25.85	25.90	3	16,702	0.02%
2020/11/24	3	25.80	11	25.80	25.45	-8	16,736	-0.05%
2020/11/23	22	26.22	21	25.88	25.90	1	16,634	0.01%
2020/11/20	0	0.00	14	25.81	25.90	-14	16,545	-0.08%
2020/11/19	13	25.96	13	25.79	25.60	0	16,404	0.00%
2020/11/18	4	25.59	9	25.56	25.55	-5	16,242	-0.03%
2020/11/17	2	25.55	8	25.61	25.50	-6	16,190	-0.04%
2020/11/16	5	25.25	5.2	25.51	25.40	-0.2	16,241	0.00%
2020/11/13	31	25.57	27	25.67	25.40	4	16,136	0.02%
2020/11/12	2	25.55	12	25.61	25.55	-10	15,588	-0.06%
2020/11/11	14	25.22	19	25.61	25.80	-5	15,443	-0.03%
2020/11/10	25	25.49	24	25.50	25.65	1	15,136	0.01%
2020/11/09	102	25.27	118.2	25.35	25.45	-16.2	14,738	-0.11%	大買/大賣/
2020/11/06	44	24.47	29	24.09	24.05	15	13,787	0.11%
2020/11/05	3	24.00	3	23.75	23.80	0	13,374	0.00%
2020/11/04	2	23.60	25	24.09	24.15	-23	13,225	-0.17%
2020/11/02	0	0.00	2	22.65	22.60	-2	12,862	-0.02%
2020/10/30	4	22.69	7	22.69	22.50	-3	12,787	-0.02%
2020/10/29	2	22.95	0	0.00	23.05	2	12,790	0.02%
2020/10/28	2	24.10	17	23.66	23.50	-15	12,706	-0.12%
2020/10/27	6	23.70	16	23.78	23.70	-10	12,616	-0.08%
2020/10/26	13	23.74	1	23.75	23.80	12	12,579	0.10%
2020/10/23	10	23.85	0	0.00	23.90	10	12,499	0.08%
2020/10/21	7	24.26	7	24.19	23.95	0	12,368	0.00%
2020/10/20	12	24.18	19	24.20	24.25	-7	12,191	-0.06%
2020/10/19	30	23.85	5.5	23.77	23.70	24.5	11,909	0.21%
2020/10/16	17	23.73	25	23.54	23.75	-8	11,684	-0.07%
2020/10/15	11	22.97	16	23.19	23.25	-5	11,341	-0.04%
2020/10/14	4	23.34	1	23.35	23.15	3	11,182	0.03%
2020/10/13	4	23.25	3	23.22	23.25	1	11,078	0.01%
2020/10/12	21	23.35	3	23.42	23.15	18	10,932	0.16%
2020/10/08	7	24.40	21	24.29	24.10	-14	10,798	-0.13%
2020/10/07	2	24.78	4	24.58	24.90	-2	10,403	-0.02%
2020/10/06	6	24.08	1	23.90	24.30	5	9,940	0.05%
2020/10/05	5	23.89	6	24.09	23.85	-1	9,677	-0.01%
2020/09/30	2	23.05	0	0.00	23.15	2	9,333	0.02%
2020/09/29	22	23.00	8	22.86	22.90	14	9,299	0.15%
2020/09/28	12	23.04	5	22.72	22.80	7	9,225	0.08%
2020/09/25	12	22.51	36	22.03	22.10	-24	9,048	-0.27%
2020/09/24	0	0.00	10	23.60	23.35	-10	8,732	-0.11%
2020/09/23	18	23.67	29	23.50	23.90	-11	8,482	-0.13%
2020/09/22	27	22.37	18.4	22.42	23.05	8.6	8,076	0.11%
2020/09/21	4	23.16	5	22.95	22.95	-1	7,808	-0.01%
2020/09/18	24	23.92	2	24.20	23.70	22	7,652	0.29%
2020/09/17	40	24.56	38	24.75	24.45	2	7,420	0.03%
2020/09/16	49	24.10	46	24.26	24.90	3	6,735	0.04%
2020/09/14	17.7	23.00	0	0.00	23.00	17.7	6,058	0.29%
2020/09/11	8	23.51	8	23.65	23.25	0	6,000	0.00%
2020/09/10	36	23.99	8	24.38	23.90	28	5,929	0.47%
2020/09/09	16	23.83	17	24.17	24.60	-1	5,562	-0.02%
2020/09/08	1	23.25	2	23.55	23.90	-1	5,395	-0.02%
2020/09/07	7	23.69	54	24.20	23.80	-47	5,279	-0.89%
2020/09/04	21	23.10	6	23.26	23.80	15	5,070	0.30%
2020/09/03	4	23.16	20.8	23.12	23.90	-16.8	4,904	-0.34%
2020/09/02	0	0.00	81	22.09	22.00	-81	4,534	-1.79%
2020/09/01	20	20.98	0	0.00	21.00	20	4,361	0.46%
2020/08/31	21	21.45	0	0.00	21.35	21	4,373	0.48%
2020/08/28	40	22.25	35	21.67	21.85	5	4,302	0.12%
2020/08/27	2	21.05	0	0.00	21.00	2	4,095	0.05%
2020/08/26	19	21.46	18	21.42	21.05	1	4,081	0.02%
2020/08/25	2	20.70	4	20.88	21.00	-2	3,940	-0.05%
2020/08/24	3	20.45	0	0.00	20.60	3	3,921	0.08%
2020/08/21	0	0.00	1	20.45	20.70	-1	3,915	-0.03%
2020/08/20	41	19.65	0	0.00	20.00	41	3,870	1.06%
2020/08/17	1	21.00	2	21.05	20.75	-1	3,760	-0.03%
2020/08/13	10.2	20.86	0	0.00	20.45	10.2	3,770	0.27%
2020/08/12	0	0.00	21	20.85	21.35	-21	3,641	-0.58%
2020/08/11	0	0.00	3	20.58	20.15	-3	3,415	-0.09%
2020/08/10	1	20.85	6	20.95	20.55	-5	3,457	-0.14%
2020/08/07	1	20.80	123	20.54	20.85	-122	3,447	-3.54%	大賣/鉅額交易
2020/08/05	1	20.65	2	20.35	20.30	-1	3,367	-0.03%
2020/08/04	2	20.55	0	0.00	20.45	2	3,359	0.06%
2020/07/31	0	0.00	1	19.65	19.45	-1	3,281	-0.03%
2020/07/30	2	19.58	0	0.00	19.55	2	3,353	0.06%
2020/07/29	0	0.00	1	18.90	18.90	-1	3,339	-0.03%
2020/07/27	20	19.10	0	0.00	18.90	20	3,315	0.60%
2020/07/24	15	19.80	0	0.00	19.60	15	3,295	0.46%
2020/07/17	17	19.82	1	19.75	19.65	16	3,288	0.49%
2020/07/15	10	19.95	0.5	19.90	20.00	9.5	3,286	0.29%
2020/07/14	20	20.10	0	0.00	20.05	20	3,130	0.64%
2020/07/13	19	20.38	0	0.00	20.30	19	3,099	0.61%
2020/07/10	10	20.50	0	0.00	20.70	10	3,026	0.33%
2020/07/09	15	21.10	4	21.10	21.00	11	3,015	0.36%
2020/07/08	0	0.00	9	21.03	21.00	-9	2,996	-0.30%
2020/07/07	3	20.57	0	0.00	20.75	3	2,959	0.10%
2020/07/06	4	20.95	0	0.00	20.95	4	2,942	0.14%
2020/07/03	6	20.65	0	0.00	20.65	6	2,938	0.20%
2020/07/02	1	20.75	0	0.00	20.65	1	2,945	0.03%
2020/07/01	1	20.70	0	0.00	20.50	1	2,947	0.03%
2020/06/29	3	20.05	0	0.00	20.15	3	2,924	0.10%
2020/06/19	0	0.00	10	20.00	19.80	-10	2,896	-0.35%
2020/06/18	1	19.90	30	19.80	20.25	-29	2,864	-1.01%
2020/06/17	17	19.33	2	19.95	20.00	15	2,800	0.54%
2020/06/16	9	20.96	11	21.15	20.90	-2	2,658	-0.08%
2020/06/15	3	20.87	0	0.00	20.95	3	2,704	0.11%
2020/06/12	4	20.60	2	20.90	20.95	2	2,705	0.07%
2020/06/11	36	21.56	1	21.85	21.20	35	2,710	1.29%
2020/06/10	10	21.65	20	21.92	21.70	-10	2,663	-0.38%
2020/06/09	0	0.00	12	21.25	21.00	-12	2,574	-0.47%
2020/06/08	16	21.67	2	21.95	21.55	14	2,575	0.54%
2020/06/05	1	22.20	17	22.10	22.10	-16	2,517	-0.64%
2020/06/03	4	21.68	0	0.00	21.60	4	2,464	0.16%
2020/06/02	2	21.50	0	0.00	21.45	2	2,420	0.08%
2020/05/29	4	21.20	0	0.00	21.15	4	2,385	0.17%
2020/05/28	12.6	21.15	0	0.00	21.35	12.6	2,354	0.54%
2020/05/26	3	21.43	0	0.00	21.40	3	2,379	0.13%
2020/05/25	0	0.00	3	22.00	22.10	-3	2,320	-0.13%
2020/05/22	1	21.20	0	0.00	21.00	1	2,187	0.05%
2020/05/20	0	0.00	1	20.95	21.00	-1	2,122	-0.05%
2020/05/19	1	20.85	0	0.00	20.70	1	2,108	0.05%
2020/05/15	3	21.23	4	20.75	20.60	-1	2,104	-0.05%
2020/05/14	10	21.30	0	0.00	21.40	10	2,064	0.48%
2020/05/13	0	0.00	2	21.70	21.70	-2	2,062	-0.10%
2020/05/12	0	0.00	1	21.90	21.95	-1	2,090	-0.05%
2020/05/11	1	22.45	5	22.26	22.45	-4	2,102	-0.19%
2020/05/06	4	22.06	0	0.00	21.95	4	2,138	0.19%
2020/05/05	1	21.50	0	0.00	21.65	1	2,093	0.05%
2020/04/23	0	0.00	1	21.15	21.10	-1	2,272	-0.04%
2020/04/22	10	20.15	11	20.09	20.20	-1	2,255	-0.04%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,260	-0.04%
2020/04/17	9	20.22	0	0.00	20.00	9	2,265	0.40%
2020/04/16	6	20.25	0	0.00	20.40	6	2,272	0.26%
2020/04/15	5	20.48	2	20.45	20.50	3	2,290	0.13%
2020/04/14	1	20.00	1.5	20.17	20.35	-0.5	2,308	-0.02%
2020/04/13	0	0.00	9	19.60	19.70	-9	2,334	-0.39%
2020/04/09	10	19.50	0	0.00	19.35	10	2,378	0.42%
2020/03/31	40	17.76	0	0.00	17.85	40	2,461	1.62%
2020/03/27	10	17.60	0	0.00	17.70	10	2,498	0.40%
2020/03/26	0	0.00	2	17.80	17.95	-2	2,495	-0.08%
2020/03/25	0	0.00	2	17.53	17.25	-2	2,519	-0.08%
2020/03/24	1	16.65	0.9	16.60	16.65	0.2	2,570	0.01%
2020/03/23	10	15.80	0	0.00	15.80	10	2,618	0.38%
2020/03/20	0	0.00	1	15.00	15.45	-1	2,736	-0.04%
2020/03/19	1	14.20	2	14.10	14.05	-1	2,891	-0.03%
2020/03/18	1	15.55	1	15.85	15.55	0	2,878	0.00%
2020/03/17	2	16.10	0	0.00	16.05	2	2,928	0.07%
2020/03/16	2	16.90	0	0.00	16.85	2	2,923	0.07%
2020/03/13	0	0.00	1	17.20	17.55	-1	2,944	-0.03%
2020/03/12	1	19.00	0	0.00	19.00	1	2,900	0.03%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/10	0	0.00	3	21.05	21.55	-3	2,924	-0.10%
2020/03/09	1	21.95	1	21.30	21.30	0	2,924	0.00%
2020/03/05	1	22.90	0	0.00	22.90	1	2,981	0.03%
2020/02/27	2	22.70	0	0.00	22.55	2	3,040	0.07%
2020/02/18	4	23.70	0	0.00	23.80	4	3,088	0.13%
2020/02/17	0	0.00	1	23.70	23.85	-1	3,186	-0.03%
2020/02/14	1	23.30	0	0.00	23.70	1	3,168	0.03%
2020/02/13	0	0.00	11	23.66	23.30	-11	3,157	-0.35%
2020/02/11	1	23.00	0	0.00	23.05	1	3,138	0.03%
2020/02/07	0	0.00	6	22.85	22.55	-6	3,118	-0.19%
2020/02/06	2	22.70	1	23.00	22.90	1	3,109	0.03%
2020/02/04	10	22.05	0	0.00	22.45	10	3,069	0.33%
2020/02/03	1	21.45	0	0.00	21.45	1	3,090	0.03%
2020/01/30	5	22.78	0	0.00	22.65	5	3,218	0.16%
2020/01/17	0	0.00	1	25.00	25.00	-1	3,234	-0.03%
2020/01/16	2	24.88	0	0.00	25.05	2	3,256	0.06%
2020/01/15	0	0.00	2	24.85	24.90	-2	3,384	-0.06%
2020/01/14	4	24.86	0	0.00	24.90	4	3,399	0.12%
2020/01/13	0	0.00	5.1	24.50	24.75	-5.1	3,387	-0.15%
2020/01/10	0.3	24.35	1	24.45	24.45	-0.7	3,400	-0.02%
2020/01/09	0.3	24.20	1	24.30	24.25	-0.7	3,406	-0.02%
2020/01/08	3	24.37	0	0.00	24.10	3	3,403	0.09%
2020/01/07	0	0.00	1	24.75	24.70	-1	3,409	-0.03%
2020/01/06	2	24.95	0	0.00	24.95	2	3,376	0.06%
2020/01/03	2	25.60	0	0.00	25.35	2	3,384	0.06%
2020/01/02	2	25.60	2	25.90	25.95	0	3,372	0.00%
2019/12/31	2	25.60	0	0.00	25.75	2	3,367	0.06%
2019/12/30	1	25.70	0	0.00	25.70	1	3,381	0.03%
2019/12/26	2	26.53	1	26.30	26.40	1	3,348	0.03%
2019/12/25	2	26.20	0	0.00	26.30	2	3,349	0.06%
2019/12/24	1	26.05	1	26.00	25.90	0	3,364	0.00%
2019/12/20	0	0.00	1	26.85	26.70	-1	3,396	-0.03%
2019/12/19	0	0.00	2	27.10	27.10	-2	3,418	-0.06%
2019/12/18	1.3	26.85	6	27.11	27.15	-4.7	3,484	-0.13%
2019/12/17	3	27.55	9	26.98	27.15	-6	3,500	-0.17%
2019/12/16	5	27.23	11	27.15	27.65	-6	3,427	-0.18%
2019/12/13	0	0.00	3	26.27	26.20	-3	3,315	-0.09%
2019/12/12	1	26.40	0	0.00	26.45	1	3,450	0.03%
2019/12/11	1	26.25	0	0.00	26.25	1	3,535	0.03%
2019/12/09	1	26.10	3	26.18	26.20	-2	4,135	-0.05%
2019/12/06	3	26.40	6	26.32	26.30	-3	4,241	-0.07%
2019/12/05	1	25.80	0	0.00	25.90	1	4,252	0.02%
2019/12/04	1	25.75	0	0.00	25.70	1	4,332	0.02%
2019/12/03	0	0.00	5	25.70	25.65	-5	4,391	-0.11%
2019/12/02	0	0.00	2	25.65	25.35	-2	4,352	-0.05%
2019/11/29	0	0.00	5	25.75	25.50	-5	4,356	-0.11%
2019/11/28	4	25.71	3	25.75	25.65	1	4,393	0.02%
2019/11/26	2	25.43	3	25.48	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	3	25.10	25.35	-3	4,449	-0.07%
2019/11/22	5	25.24	1	25.15	24.90	4	4,501	0.09%
2019/11/21	0	0.00	5	24.80	24.90	-5	4,496	-0.11%
2019/11/20	0	0.00	1.7	25.18	25.05	-1.7	4,504	-0.04%
2019/11/19	5	25.37	0	0.00	25.35	5	4,502	0.11%
2019/11/18	2	25.20	2	25.25	25.25	0	4,471	0.00%
2019/11/15	3	24.75	8	24.80	24.90	-5	4,498	-0.11%
2019/11/14	0	0.00	8	25.21	25.10	-8	4,488	-0.18%
2019/11/13	1	24.25	0	0.00	24.15	1	4,439	0.02%
2019/11/11	6.3	24.12	1	24.55	24.20	5.3	4,479	0.12%
2019/11/07	2	25.20	0	0.00	24.80	2	4,542	0.04%
2019/11/05	0	0.00	1	25.75	25.65	-1	4,657	-0.02%
2019/11/04	1.2	25.92	3	25.80	25.75	-1.9	4,676	-0.04%
2019/11/01	0	0.00	8	25.60	25.75	-8	4,824	-0.17%
2019/10/31	2	25.80	0	0.00	25.80	2	5,057	0.04%
2019/10/30	25	26.56	14	26.42	26.10	11	5,079	0.22%
2019/10/29	0	0.00	5	25.45	25.55	-5	4,950	-0.10%
2019/10/28	1	25.70	2	25.85	25.65	-1	4,956	-0.02%
2019/10/24	2	25.40	0	0.00	25.50	2	4,996	0.04%
2019/10/23	11	25.55	13	25.63	25.65	-2	5,063	-0.04%
2019/10/22	2.2	24.89	0	0.00	24.85	2.2	4,964	0.04%
2019/10/18	0	0.00	5	25.00	24.90	-5	5,152	-0.10%
2019/10/17	0.3	24.85	0	0.00	24.85	0.3	5,167	0.01%
2019/10/16	5	25.09	0	0.00	25.05	5	5,232	0.10%
2019/10/15	0	0.00	0.9	25.05	25.20	-0.9	5,367	-0.02%
2019/10/14	0.3	24.40	0	0.00	24.45	0.3	5,389	0.01%
2019/10/09	5	24.30	0	0.00	24.30	5	5,502	0.09%
2019/10/08	6	24.85	0	0.00	24.60	6	5,728	0.10%
2019/10/07	10	25.35	1	25.20	25.00	9	5,779	0.16%
2019/10/04	2	25.38	0	0.00	25.20	2	5,842	0.03%
2019/10/03	0	0.00	2	24.90	25.10	-2	5,845	-0.03%
2019/10/02	2	25.20	2	25.15	25.25	0	5,864	0.00%
2019/10/01	3	25.47	1	25.40	25.40	2	5,859	0.03%
2019/09/27	3	25.03	2	25.10	25.10	1	5,829	0.02%
2019/09/25	4	25.46	1	25.50	25.45	3	5,849	0.05%
2019/09/24	8.2	26.51	2.7	26.65	26.30	5.5	5,855	0.09%
2019/09/23	5.8	26.51	11	26.36	26.60	-5.3	5,813	-0.09%
2019/09/10	0	0.00	13	23.00	22.90	-13	5,691	-0.23%
2019/09/09	3	23.30	0	0.00	23.35	3	5,616	0.05%
2019/09/06	5	23.60	10	23.35	23.20	-5	5,552	-0.09%
2019/09/05	6	23.68	0	0.00	23.50	6	5,488	0.11%
2019/09/04	10	24.40	10	24.60	24.20	0	5,345	0.00%
2019/09/03	8	24.63	7	24.52	24.40	1	5,211	0.02%
2019/09/02	41	23.87	45	24.27	23.95	-4	4,909	-0.08%
2019/08/29	2	23.75	1	23.85	23.70	1	4,420	0.02%
2019/08/28	10	23.35	0	0.00	23.55	10	4,331	0.23%
2019/08/27	0	0.00	1	23.00	23.20	-1	4,238	-0.02%
2019/08/22	0	0.00	4	22.46	22.50	-4	4,120	-0.10%
2019/08/20	6	22.75	1	22.60	22.65	5	3,999	0.13%
2019/08/16	1	22.25	1	22.20	22.50	0	4,026	0.00%
2019/08/15	0	0.00	20	21.38	21.65	-20	3,967	-0.50%
2019/08/12	0	0.00	1	21.40	21.80	-1	3,959	-0.03%
2019/08/08	1	21.10	6	21.19	21.10	-5	3,956	-0.13%
2019/08/07	1	21.80	0	0.00	21.40	1	3,912	0.03%
2019/08/05	0	0.00	1	21.90	21.90	-1	3,912	-0.03%
2019/08/02	1	22.10	1	22.15	22.05	0	3,940	0.00%
2019/07/31	0	0.00	3	22.02	22.30	-3	3,992	-0.08%
2019/07/30	3	22.63	0	0.00	22.25	3	3,983	0.08%
2019/07/26	0	0.00	5	23.45	23.45	-5	3,948	-0.13%
2019/07/25	3	24.05	5	23.75	23.65	-2	3,956	-0.05%
2019/07/24	5	23.41	6	23.68	24.25	-1	3,865	-0.03%
2019/07/23	2	22.93	1	23.30	22.95	1	3,774	0.03%
2019/07/22	2	23.45	4	23.13	22.90	-2	3,960	-0.05%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/18	6	23.41	0	0.00	22.95	6	4,600	0.13%
2019/07/16	0	0.00	2	23.50	23.70	-2	4,783	-0.04%
2019/07/15	0	0.00	5	23.21	23.15	-5	4,791	-0.10%
2019/07/12	1	23.55	5	23.50	23.45	-4	4,794	-0.08%
2019/07/10	0	0.00	0	23.00	23.15	0	4,748	0.00%
2019/07/09	5	23.10	11	23.00	22.85	-6	4,746	-0.13%
2019/07/08	3	23.52	2	23.85	23.35	1	4,700	0.02%
2019/07/05	2	23.00	0	0.00	23.00	2	4,630	0.04%
2019/07/04	0	0.00	11	22.88	23.05	-11	4,676	-0.24%
2019/07/03	4	22.89	2	23.10	22.90	2	4,666	0.04%
2019/07/02	0	0.00	2	22.00	21.75	-2	4,575	-0.04%
2019/06/27	15	21.02	0	0.00	21.05	15	4,786	0.31%
2019/06/21	1	21.10	1	21.40	21.00	0	5,019	0.00%
2019/06/20	3	21.50	2	21.35	21.50	1	5,111	0.02%
2019/06/12	1	21.60	1	21.30	21.30	0	8,239	0.00%
2019/06/11	2	21.30	0	0.00	21.00	2	8,317	0.02%
2019/05/14	1	20.90	1	20.85	21.05	0	11,076	0.00%
2019/05/07	0	0.00	2.3	22.81	22.90	-2.3	11,004	-0.02%
2019/05/06	4	22.15	1	22.10	22.10	3	10,964	0.03%
2019/04/30	1	22.75	0	0.00	23.25	1	10,844	0.01%
2019/04/29	0	0.00	1	23.00	22.65	-1	10,834	-0.01%
2019/04/26	3	23.60	10	23.85	23.45	-7	10,683	-0.07%
2019/04/25	3	25.35	0	0.00	25.30	3	10,454	0.03%
2019/04/24	9	26.29	13	26.44	25.85	-4	10,328	-0.04%
2019/04/23	1	24.30	18	24.65	25.15	-17	9,749	-0.17%
2019/04/22	3	24.70	7	24.59	24.60	-4	9,625	-0.04%
2019/04/19	4	23.65	0	0.00	24.10	4	9,488	0.04%
2019/04/18	5	23.40	0	0.00	23.20	5	9,596	0.05%
2019/04/17	2	23.80	0	0.00	23.60	2	9,701	0.02%
2019/04/16	2	24.00	0	0.00	23.85	2	9,671	0.02%
2019/04/08	10	23.80	0	0.00	23.70	10	9,531	0.10%
2019/04/03	0	0.00	5	24.49	24.35	-5	9,454	-0.05%
2019/03/29	0	0.00	10	23.80	23.75	-10	9,083	-0.11%
2019/03/26	0	0.00	0	23.50	23.55	0	9,030	0.00%
2019/03/22	14	23.36	5	23.47	23.10	9	8,807	0.10%
2019/03/21	12	23.82	0	0.00	24.00	12	8,612	0.14%
2019/03/20	0	0.00	3	25.03	24.55	-3	8,364	-0.04%
2019/03/19	6	24.28	2	24.10	24.70	4	8,141	0.05%
2019/03/18	20	24.61	32	24.58	24.75	-12	7,746	-0.15%
2019/03/15	0	0.00	73	23.21	23.25	-73	6,665	-1.10%
2019/03/14	1	20.95	0	0.00	21.15	1	5,864	0.02%
2019/03/13	21	21.39	5	21.48	21.30	16	5,798	0.28%
2019/03/12	3	21.00	0	0.00	21.00	3	5,685	0.05%
2019/03/11	1	20.15	20	20.20	20.25	-19	5,692	-0.33%
2019/03/08	3	20.83	4	21.15	20.85	-1	5,653	-0.02%
2019/03/07	22	22.76	35	21.98	21.20	-13	5,612	-0.23%
2019/03/06	16	20.89	1	21.20	21.65	15	4,922	0.30%
2019/03/04	0	0.00	5	20.15	20.15	-5	4,617	-0.11%
2019/02/26	11	20.29	1	20.10	20.30	10	4,604	0.22%
2019/02/25	1	20.45	0	0.00	20.30	1	4,583	0.02%
2019/02/22	51	20.73	0	0.00	20.70	51	4,533	1.12%
2019/02/20	3	20.15	23	20.28	20.60	-20	4,389	-0.46%
2019/02/19	8	20.57	8	20.42	20.40	0	4,310	0.00%
2019/02/15	0	0.00	1	19.20	19.10	-1	4,130	-0.02%
2019/02/14	0	19.30	0	0.00	19.30	0	4,159	0.00%
2019/02/13	2	19.05	0	0.00	19.05	2	4,085	0.05%
2019/01/17	0	0.00	30	18.05	18.00	-30	4,714	-0.64%
2019/01/15	1	18.10	1	18.20	18.05	0	4,788	0.00%
2019/01/14	0	0.00	2	18.10	18.05	-2	4,824	-0.04%
2019/01/10	5	18.51	0	0.00	18.35	5	4,959	0.10%
2019/01/09	1	18.60	2	18.65	18.85	-1	4,820	-0.02%
2019/01/07	0	0.00	2	17.95	17.85	-2	4,930	-0.04%
2019/01/02	0	0.00	3	17.85	18.25	-3	5,324	-0.06%
2018/12/25	0	0.00	1	17.10	17.10	-1	5,212	-0.02%
2018/12/24	3	17.55	1	17.60	17.60	2	5,264	0.04%
2018/12/21	0	0.00	20	17.40	17.60	-20	5,425	-0.37%
2018/12/20	0	0.00	20	17.80	17.70	-20	5,493	-0.36%
2018/12/19	1	18.30	0	0.00	18.25	1	5,627	0.02%
2018/12/12	0	0.00	1	18.15	18.95	-1	5,877	-0.02%
2018/12/10	1	17.45	2	17.30	17.50	-1	5,967	-0.02%
2018/12/07	1	18.05	0	0.00	17.90	1	6,060	0.02%
2018/12/06	1	18.10	1	18.10	17.60	0	6,141	0.00%
2018/12/05	0	0.00	1	18.65	18.45	-1	6,429	-0.02%
2018/12/04	1	19.15	1	19.65	19.05	0	6,520	0.00%
2018/12/03	36	19.48	35	19.30	19.30	1	6,460	0.02%
2018/11/30	22	18.88	20	18.68	18.65	2	6,410	0.03%
2018/11/29	0	0.00	1	18.15	18.05	-1	6,318	-0.02%
2018/11/28	1	17.95	0	0.00	17.85	1	6,290	0.02%
2018/11/20	0	0.00	1	17.15	17.05	-1	6,458	-0.02%
2018/11/19	7	17.10	1	17.10	17.30	6	6,494	0.09%
2018/11/16	2	17.28	2	17.08	16.95	0	6,486	0.00%
2018/11/12	0	0.00	1	16.70	16.75	-1	6,591	-0.02%
2018/11/08	1	17.20	0	0.00	16.65	1	6,995	0.01%
2018/11/05	0	0.00	1	16.25	16.50	-1	7,416	-0.01%
2018/11/02	8	16.70	5	16.75	16.35	3	7,498	0.04%
2018/11/01	1	16.40	1	16.60	16.40	0	7,540	0.00%
2018/10/31	0	0.00	2	15.65	15.70	-2	7,598	-0.03%
2018/10/30	1	15.05	1	15.00	14.95	0	7,590	0.00%
2018/10/29	3	15.12	2	15.23	15.35	1	7,595	0.01%
2018/10/18	1	16.40	1	16.20	16.35	0	8,793	0.00%
2018/10/15	1	16.35	1	17.00	16.35	0	9,239	0.00%
2018/10/12	0	0.00	16	16.68	16.90	-16	9,365	-0.17%
2018/10/11	2	17.15	0	0.00	17.10	2	9,529	0.02%
2018/10/09	3	19.40	0	0.00	19.00	3	9,615	0.03%
2018/10/08	1	20.55	1	20.80	20.75	0	9,751	0.00%
2018/10/04	0	22.25	0	0.00	22.20	0	10,193	0.00%
2018/10/03	2	22.55	2	22.30	22.30	0	10,566	0.00%
2018/10/02	0	0.00	3	22.62	22.35	-3	10,690	-0.03%
2018/10/01	1	22.90	5	23.00	23.00	-4	10,939	-0.04%
2018/09/28	1	22.95	4	22.85	22.80	-3	11,295	-0.03%
2018/09/27	0	0.00	4	22.56	22.65	-4	11,474	-0.03%
2018/09/26	0	0.00	4	22.58	22.40	-4	11,747	-0.03%
2018/09/21	2	21.30	7	21.44	21.35	-5	12,137	-0.04%
2018/09/20	5	21.10	1	21.00	21.00	4	12,721	0.03%
2018/09/19	0	0.00	2	21.85	21.70	-2	12,984	-0.02%
2018/09/17	2	21.00	0	0.00	21.30	2	13,956	0.01%
2018/09/12	1	20.95	0	0.00	20.40	1	17,880	0.01%
2018/09/11	6	20.94	9	20.96	21.25	-3	18,847	-0.02%
2018/09/10	3	20.40	1	20.60	20.85	2	19,986	0.01%
2018/09/07	1	21.90	40	21.75	21.90	-39	20,432	-0.19%
2018/09/06	41	23.25	1	23.20	22.95	40	20,458	0.20%
2018/09/05	1	23.00	0	0.00	22.95	1	20,773	0.00%
2018/08/30	10	23.20	0	0.00	22.85	10	22,077	0.05%
2018/08/24	1	22.50	0	0.00	22.45	1	23,645	0.00%
2018/08/23	1	22.05	0	0.00	22.05	1	24,241	0.00%
2018/08/22	0	0.00	3	22.20	22.05	-3	24,375	-0.01%
2018/08/17	0	0.00	1	22.25	22.25	-1	24,401	0.00%
2018/08/16	1	22.50	1	22.45	22.35	0	24,380	0.00%
2018/08/15	1	22.65	6	21.91	21.75	-5	24,083	-0.02%
2018/08/14	0	0.00	2	22.85	22.55	-2	23,947	-0.01%
2018/08/13	2	22.60	2	23.30	22.40	0	23,859	0.00%
2018/08/10	2	24.50	2	24.75	24.50	0	23,631	0.00%
2018/08/09	3	24.62	7	24.72	24.50	-4	23,490	-0.02%
2018/08/08	3	25.17	2	25.45	25.10	1	23,518	0.00%
2018/08/07	1	25.20	2	25.40	25.20	-1	23,422	0.00%
2018/08/06	1	26.20	8	26.35	26.30	-7	23,274	-0.03%
2018/08/03	2	26.10	1	26.15	26.10	1	23,219	0.00%
2018/08/02	16	26.58	2	26.25	26.00	14	23,130	0.06%
2018/07/31	11	26.14	0	0.00	26.50	11	22,500	0.05%
2018/07/27	42	26.43	145	26.52	26.85	-103	22,151	-0.46%	大賣/鉅額交易
2018/07/26	0	0.00	6	25.27	25.45	-6	21,477	-0.03%
2018/07/25	6	25.14	0	0.00	24.95	6	21,285	0.03%
2018/07/24	10.5	24.95	12	25.00	25.00	-1.5	21,245	-0.01%
2018/07/23	22	25.44	1	24.60	24.60	21	21,176	0.10%
2018/07/20	80.5	25.75	3	25.95	25.85	77.5	20,869	0.37%
2018/07/19	13	26.97	1	26.70	27.10	12	20,670	0.06%
2018/07/18	5	26.50	0	0.00	26.50	5	20,395	0.02%
2018/07/17	6	27.07	23	27.44	26.65	-17	20,214	-0.08%
2018/07/16	10	27.56	10	27.68	27.50	0	20,095	0.00%
2018/07/13	27	27.85	9	27.51	27.40	18	19,820	0.09%
2018/07/09	1	26.70	42	27.14	27.20	-41	18,764	-0.22%
2018/07/06	42	26.73	3	26.27	26.30	39	18,472	0.21%
2018/07/05	5	26.94	18	27.29	25.90	-13	18,151	-0.07%
2018/07/04	11	27.61	1	28.05	27.60	10	17,948	0.06%
2018/07/03	6	28.27	32	27.77	27.70	-26	17,621	-0.15%
2018/07/02	39	29.02	3	29.37	28.45	36	17,320	0.21%
2018/06/29	33	28.82	37	28.58	29.40	-4	17,004	-0.02%
2018/06/28	18	28.92	5	29.21	28.75	13	16,361	0.08%
2018/06/27	15	30.63	33	30.68	29.80	-18	16,090	-0.11%
2018/06/26	49	29.82	25	29.63	29.80	24	15,756	0.15%
2018/06/25	57	30.96	25	31.03	30.85	32	15,136	0.21%
2018/06/22	97	34.46	74	34.31	33.25	23	14,312	0.16%
2018/06/21	4	32.88	49	32.97	33.40	-45	12,210	-0.37%
2018/06/20	136	32.80	119	29.72	30.40	17	11,036	0.15%	大買/大賣/
2018/06/19	56	32.60	29	32.50	32.35	27	9,988	0.27%
2018/06/15	0	0.00	33.6	28.95	30.45	-33.6	8,619	-0.39%
2018/06/14	5.1	27.70	13	28.37	27.70	-8	8,117	-0.10%
2018/06/13	18	29.08	5	28.75	28.30	13	8,003	0.16%
2018/06/12	6	27.64	2	27.65	27.75	4	7,649	0.05%
2018/06/11	33.1	29.30	9.2	29.09	28.85	23.9	7,406	0.32%
2018/06/08	15	28.31	24	28.28	28.55	-9	7,046	-0.13%
2018/06/07	3	27.50	9	27.15	27.00	-6	6,556	-0.09%
2018/06/06	5	26.85	0	0.00	27.45	5	6,469	0.08%
2018/06/05	16	27.29	13	27.49	27.30	3	6,305	0.05%
2018/06/04	36	27.40	22.6	27.80	26.65	13.4	6,121	0.22%
2018/06/01	33	26.62	4	26.20	26.85	29	5,703	0.51%
2018/05/31	0	0.00	6	23.96	25.60	-6	4,897	-0.12%
2018/05/29	0	0.00	11	23.19	23.05	-11	4,252	-0.26%
2018/05/28	0	0.00	7	23.17	23.10	-7	4,333	-0.16%
2018/05/25	4	22.91	6	23.10	22.90	-2	4,493	-0.04%
2018/05/18	0	0.00	3	22.15	22.00	-3	4,516	-0.07%
2018/05/16	0	0.00	1	22.85	22.75	-1	4,561	-0.02%
2018/05/15	3	22.25	0	0.00	22.35	3	4,472	0.07%
2018/05/14	0	0.00	2	22.15	22.35	-2	4,538	-0.04%
2018/05/07	4	22.49	0	0.00	22.35	4	4,667	0.09%
2018/04/30	1	22.05	0	0.00	22.10	1	4,789	0.02%
2018/04/25	6	22.45	0	0.00	22.35	6	5,028	0.12%
2018/04/20	0	0.00	2	23.60	23.55	-2	5,516	-0.04%
2018/04/12	2	22.80	0	0.00	22.70	2	5,714	0.03%
2018/04/10	0	0.00	1	23.50	23.35	-1	5,975	-0.02%
2018/03/31	0	0.00	10	23.05	22.90	-10	5,933	-0.17%
2018/03/29	3	22.80	0	0.00	23.00	3	5,981	0.05%
2018/03/23	2	21.30	1	21.65	21.40	1	5,789	0.02%
2018/03/22	1	22.70	20	22.55	22.30	-19	5,800	-0.33%
2018/03/21	27	23.31	0	0.00	22.75	27	5,777	0.47%
2018/03/13	0	0.00	3	24.37	24.05	-3	5,946	-0.05%
2018/03/12	2	24.35	2	23.95	24.25	0	6,021	0.00%
2018/03/09	0	0.00	4	23.53	23.65	-4	6,071	-0.07%
2018/03/08	3	24.28	1	24.10	23.80	2	6,163	0.03%
2018/03/07	0	0.00	5	23.95	23.45	-5	6,081	-0.08%
2018/03/06	2	23.35	3	23.47	23.85	-1	6,221	-0.02%
2018/03/05	1	23.40	10	23.20	22.90	-9	6,385	-0.14%
2018/03/02	5	23.85	2	23.80	23.85	3	6,628	0.05%
2018/03/01	9	24.14	28	23.83	24.30	-19	6,814	-0.28%
2018/02/27	22	24.25	36	24.03	23.30	-14	7,022	-0.20%
2018/02/26	1	23.25	0	0.00	23.25	1	7,364	0.01%
2018/02/23	9	23.59	4	23.16	23.15	5	8,447	0.06%
2018/02/22	2	23.40	0	0.00	23.05	2	8,718	0.02%
2018/02/21	0	0.00	9	22.48	22.45	-9	8,702	-0.10%
2018/02/07	3	22.10	0	0.00	21.50	3	8,779	0.03%
2018/02/06	3	21.80	3	20.85	21.20	0	8,748	0.00%
2018/02/05	2	22.50	82	22.80	22.95	-80	8,705	-0.92%
2018/02/02	2	23.35	2	23.25	23.15	0	8,780	0.00%
2018/02/01	0	0.00	0.4	23.00	23.10	-0.4	8,940	0.00%
2018/01/31	3	22.70	10	22.75	22.70	-7	9,026	-0.08%
2018/01/30	0	0.00	4	22.92	22.85	-4	9,326	-0.04%
2018/01/29	2	23.00	30	22.91	22.85	-28	9,389	-0.30%
2018/01/25	3	23.20	0	0.00	23.20	3	9,366	0.03%
2018/01/23	0	0.00	21	23.30	23.10	-21	9,438	-0.22%
2018/01/22	1	23.70	6	23.47	23.25	-5	9,375	-0.05%
2018/01/19	7	23.44	1	23.50	23.50	6	9,315	0.06%
2018/01/18	36	23.78	42.8	23.58	23.55	-6.8	9,269	-0.07%
2018/01/17	12	23.40	23	23.46	23.30	-11	9,004	-0.12%
2018/01/16	24	23.35	21	23.23	23.30	3	8,980	0.03%
2018/01/15	7	22.98	0	0.00	23.25	7	8,829	0.08%
2018/01/12	24	22.19	2	22.38	22.20	22	8,657	0.25%
2018/01/11	1	21.45	0	0.00	21.30	1	8,558	0.01%
2018/01/09	0	0.00	20	21.80	21.40	-20	8,630	-0.23%
2018/01/08	2	22.40	4	21.95	21.45	-2	8,685	-0.02%
2018/01/05	1	22.45	1	22.35	22.45	0	8,670	0.00%
2018/01/04	0	0.00	1	22.50	23.10	-1	8,692	-0.01%
2018/01/03	6	21.58	5	21.80	21.70	1	8,776	0.01%
2018/01/02	0	0.00	5	21.21	21.30	-5	9,028	-0.06%