台亞 (2340)-永豐金-苓雅券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.40
漲跌
▲0.35
漲幅
+0.92%
成交量
693張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	38.80	3	38.90	38.85	-2.9	1,724	-0.17%
2024/04/22	0	0.00	1	37.30	37.10	-1	1,765	-0.06%
2024/04/19	3	38.00	2	38.08	37.40	1	1,756	0.06%
2024/04/18	0	0.00	1	38.70	38.75	-1	1,728	-0.06%
2024/04/16	1	38.50	4	38.29	38.35	-3	1,708	-0.18%
2024/04/12	2	41.35	0	0.00	41.40	2	1,656	0.12%
2024/04/11	0	0.00	1	40.15	40.15	-1	1,556	-0.06%
2024/04/10	2	40.58	1	40.90	40.80	1	1,560	0.06%
2024/04/08	0	0.00	1	39.45	39.30	-1	1,560	-0.06%
2024/04/03	0	39.55	0	0.00	39.60	0	1,567	0.00%
2024/04/02	0	0.00	0.7	39.75	39.80	-0.7	1,571	-0.04%
2024/03/25	0	0.00	3	40.65	40.75	-3	1,544	-0.19%
2024/03/22	0	40.05	4	39.95	40.10	-4	1,558	-0.26%
2024/03/21	0	39.45	4	39.65	39.80	-4	1,581	-0.25%
2024/03/19	3	39.17	1	39.45	39.10	2	1,607	0.12%
2024/03/18	0	0.00	2	39.58	39.70	-2	1,625	-0.12%
2024/03/11	3	41.15	0.1	41.00	41.00	2.9	1,562	0.19%
2024/03/08	1	41.80	2	41.80	41.60	-1	1,574	-0.06%
2024/03/07	2	41.93	1	41.10	41.00	1	1,568	0.06%
2024/03/06	2	42.18	2	42.25	42.10	0	1,551	0.00%
2024/03/05	5	42.95	4	42.98	43.50	1	1,578	0.06%
2024/03/04	2	41.00	0	0.00	40.80	2	1,466	0.14%
2024/03/01	2	41.43	1	41.15	41.10	1	1,459	0.07%
2024/02/29	2	41.50	0	0.00	42.00	2	1,466	0.14%
2024/02/27	1	42.05	0	0.00	42.05	1	1,483	0.07%
2024/02/26	2	42.60	0	0.00	42.80	2	1,544	0.13%
2024/02/22	1	43.50	0	0.00	43.10	1	1,584	0.06%
2024/02/21	0	0.00	5	43.95	43.80	-5	1,574	-0.32%
2024/02/16	0	0.00	1	43.70	44.50	-1	1,585	-0.06%
2024/02/15	0	0.00	2	42.80	43.10	-2	1,596	-0.13%
2024/02/05	1	42.65	0	0.00	42.60	1	1,595	0.06%
2024/02/02	1	43.05	3	43.25	43.05	-2	1,628	-0.12%
2024/02/01	5	43.16	0	0.00	43.10	5	1,645	0.30%
2024/01/29	0	0.00	0	44.20	44.05	0	1,666	0.00%
2024/01/24	0	0.00	0	45.35	44.95	0	1,747	0.00%
2024/01/23	5	45.04	0	0.00	45.00	5	1,817	0.28%
2024/01/22	0	0.00	0	45.00	44.65	0	1,844	0.00%
2024/01/18	0	0.00	1	44.00	44.20	-1	1,905	-0.05%
2024/01/17	0	0.00	3.1	44.45	44.00	-3.1	1,943	-0.16%
2024/01/15	0.1	45.45	0	0.00	45.55	0.1	1,969	0.01%
2024/01/11	1	45.25	0	45.25	45.45	1	2,013	0.05%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/09	0	0.00	3	45.07	44.80	-3	2,202	-0.14%
2024/01/08	0.1	45.75	0	0.00	45.25	0.1	2,237	0.00%
2024/01/04	1	45.50	0	0.00	45.50	1	2,361	0.04%
2024/01/02	1	46.75	0	0.00	46.55	1	2,546	0.04%
2023/12/15	0	0.00	1	48.15	48.15	-1	2,913	-0.03%
2023/12/13	0	0.00	1	46.95	46.90	-1	2,981	-0.03%
2023/12/08	3	48.05	0	0.00	47.85	3	3,413	0.09%
2023/12/07	0	0.00	1	47.80	47.80	-1	3,479	-0.03%
2023/12/05	11	48.95	11	48.50	48.40	0	3,561	0.00%
2023/12/04	2	49.50	3	50.10	49.65	-1	3,588	-0.03%
2023/11/30	0	0.00	14	49.85	49.90	-14	3,894	-0.36%
2023/11/29	1	48.85	0.1	48.80	49.35	1	3,954	0.02%
2023/11/24	12	48.83	0	0.00	48.35	12	4,190	0.29%
2023/11/22	2	47.48	3.1	47.33	47.55	-1.1	4,312	-0.03%
2023/11/21	1	46.75	1	46.95	46.90	0	4,302	0.00%
2023/11/17	0	0.00	2	46.18	46.10	-2	4,337	-0.05%
2023/11/16	0	0.00	1	45.75	45.75	-1	4,369	-0.02%
2023/11/15	0	0.00	2	45.60	45.60	-2	4,382	-0.05%
2023/11/14	0	0.00	4	45.54	45.70	-4	4,420	-0.09%
2023/11/13	1	45.05	0	0.00	44.75	1	4,445	0.02%
2023/11/10	5	45.09	0	0.00	44.60	5	4,533	0.11%
2023/11/09	2	46.13	0	0.00	45.80	2	4,575	0.04%
2023/11/03	0	0.00	1	46.70	46.75	-1	4,847	-0.02%
2023/11/02	0	0.00	2	46.90	46.90	-2	4,919	-0.04%
2023/11/01	2	45.70	1	45.90	45.70	1	4,993	0.02%
2023/10/31	1	46.15	1	45.65	44.80	0	5,042	0.00%
2023/10/27	3	47.67	0	0.00	47.25	3	5,187	0.06%
2023/10/26	2	48.55	4	48.51	48.10	-2	5,322	-0.04%
2023/10/25	0	0.00	3.3	49.50	49.50	-3.3	5,425	-0.06%
2023/10/24	0	0.00	1	49.40	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	1	48.25	48.50	-1	6,152	-0.02%
2023/10/20	1	47.25	17	46.93	47.45	-16	6,321	-0.25%
2023/10/18	2	48.50	0	0.00	48.20	2	6,550	0.03%
2023/10/17	16.1	50.21	4	49.85	49.30	12.1	6,596	0.18%
2023/10/16	5	48.68	14	48.40	48.30	-9	6,794	-0.13%
2023/10/13	11	50.51	0	0.00	49.80	11	7,357	0.15%
2023/10/12	23	50.34	22.1	49.26	50.40	0.9	8,013	0.01%
2023/10/11	7	49.80	1	50.20	49.20	6	8,379	0.07%
2023/10/05	0	0.00	3	48.70	48.90	-3	8,766	-0.03%
2023/10/04	1	47.20	0	0.00	47.30	1	10,054	0.01%
2023/10/02	0	0.00	1	48.35	48.15	-1	11,155	-0.01%
2023/09/27	0	0.00	1	47.10	47.05	-1	12,237	-0.01%
2023/09/26	3	47.75	0	0.00	47.30	3	12,442	0.02%
2023/09/25	0	49.40	1	49.20	48.60	-1	12,575	-0.01%
2023/09/22	0.1	47.80	1.1	47.50	47.80	-1.1	12,658	-0.01%
2023/09/21	0.1	47.70	0	0.00	47.15	0.1	12,811	0.00%
2023/09/20	5	47.86	3	48.30	47.30	2	13,091	0.02%
2023/09/19	1	48.85	21	48.87	48.30	-20	13,853	-0.14%
2023/09/15	3	50.67	1.1	50.54	50.40	1.9	15,108	0.01%
2023/09/14	2	49.50	11	51.27	51.40	-9	15,231	-0.06%
2023/09/13	23	51.17	16	51.15	49.60	7	15,111	0.05%
2023/09/12	1	50.00	14	49.97	50.00	-13	14,922	-0.09%
2023/09/11	6	49.34	2	49.30	48.90	4	14,856	0.03%
2023/09/08	2	49.35	16	49.12	49.10	-14	14,827	-0.09%
2023/09/07	3.1	50.07	2	49.85	49.45	1.1	14,814	0.01%
2023/09/06	8	51.70	1	51.80	50.50	7	14,803	0.05%
2023/09/05	17	49.93	22	50.20	51.00	-5	14,632	-0.03%
2023/09/04	23	48.26	1	49.45	48.10	22	14,442	0.15%
2023/09/01	12	50.12	12	50.64	50.20	0	14,339	0.00%
2023/08/31	4	48.66	2	49.35	49.05	2	14,215	0.01%
2023/08/30	14	49.31	1	49.20	49.20	13	14,254	0.09%
2023/08/29	2	48.55	5.5	48.85	49.60	-3.5	14,161	-0.02%
2023/08/28	4	46.65	2	46.90	46.80	2	13,961	0.01%
2023/08/25	3	48.33	3	48.10	48.05	0	13,914	0.00%
2023/08/23	0	0.00	2	48.43	48.40	-2	13,859	-0.01%
2023/08/22	2	48.38	1	48.05	47.60	1	13,827	0.01%
2023/08/18	13	49.13	0	0.00	48.10	13	13,768	0.09%
2023/08/17	0	0.00	1	49.40	49.35	-1	13,716	-0.01%
2023/08/16	0	0.00	2	48.70	48.65	-2	13,666	-0.01%
2023/08/15	4	48.73	2	47.95	49.50	2	13,569	0.01%
2023/08/14	3	47.82	0	0.00	47.60	3	13,488	0.02%
2023/08/11	0	0.00	1	48.75	48.70	-1	13,417	-0.01%
2023/08/10	7	49.52	17	49.71	49.10	-10	13,362	-0.07%
2023/08/09	1	50.60	3	50.93	51.30	-2	13,247	-0.02%
2023/08/08	1	50.60	5	51.42	51.20	-4	13,188	-0.03%
2023/08/07	2	50.25	8	49.99	50.60	-6	13,114	-0.05%
2023/08/04	15	51.33	3	51.37	51.30	12	13,008	0.09%
2023/08/02	5	52.32	76.1	52.66	52.00	-71.1	12,926	-0.55%
2023/08/01	2	53.20	2	53.40	53.20	0	12,783	0.00%
2023/07/31	7.2	53.66	18	54.31	53.90	-10.8	12,688	-0.09%
2023/07/28	3	52.80	4	52.65	53.20	-1	12,507	-0.01%
2023/07/27	19	53.83	7	53.56	53.00	12	12,373	0.10%
2023/07/26	23	55.73	24	55.38	54.70	-1	12,012	-0.01%
2023/07/25	2	54.95	13	54.56	54.20	-11	11,587	-0.09%
2023/07/24	1	53.60	11	53.76	53.50	-10	11,384	-0.09%
2023/07/21	2	53.40	2	53.10	53.10	0	11,262	0.00%
2023/07/20	32	53.41	17	52.65	53.50	15	11,164	0.13%
2023/07/19	20	54.64	75	53.98	53.20	-55	11,038	-0.50%
2023/07/18	46.1	56.17	273	54.59	53.30	-226.9	10,768	-2.11%	大賣/鉅額交易
2023/07/17	31	56.03	37	57.13	57.30	-6	10,186	-0.06%
2023/07/14	239	52.84	39	53.52	53.70	200	9,505	2.10%	大買/鉅額交易
2023/07/13	17	51.74	13.5	52.06	51.00	3.5	9,074	0.04%
2023/07/12	25	51.02	92	50.67	50.60	-67	8,779	-0.76%
2023/07/11	79.5	53.52	47.3	52.63	51.50	32.2	8,502	0.38%
2023/07/10	172	50.13	25	51.53	52.10	147	7,151	2.06%	大買/鉅額交易
2023/07/07	29.3	48.07	10	48.71	47.45	19.3	6,714	0.29%
2023/07/06	23.4	48.54	47.5	49.23	50.00	-24.2	6,010	-0.40%
2023/07/05	11	46.09	15	46.16	45.50	-4	5,113	-0.08%
2023/07/04	8	44.91	3	45.47	45.40	5	4,913	0.10%
2023/07/03	8	44.19	1	44.45	44.45	7	4,714	0.15%
2023/06/30	17	43.95	9	44.08	44.25	8	4,562	0.18%
2023/06/29	8	43.75	10	43.62	43.35	-2	4,455	-0.04%
2023/06/28	7	45.35	10.1	43.92	43.65	-3.1	4,366	-0.07%
2023/06/27	24.3	46.38	8	45.84	44.80	16.3	4,307	0.38%
2023/06/26	44.2	47.48	49.3	46.96	48.70	-5.1	3,701	-0.14%
2023/06/21	5	43.51	17	43.39	44.30	-12	2,798	-0.43%
2023/06/20	2	39.88	1	39.85	40.30	1	2,432	0.04%
2023/06/19	0	0.00	5	38.42	38.80	-5	2,247	-0.22%
2023/06/16	2	37.43	0	0.00	37.45	2	2,185	0.09%
2023/06/14	0	0.00	4	38.33	38.30	-4	2,150	-0.19%
2023/06/13	2	37.90	0	0.00	37.75	2	2,123	0.09%
2023/06/12	0	0.00	4	38.21	38.25	-4	2,097	-0.19%
2023/06/09	3	37.00	3	37.32	37.50	0	2,049	0.00%
2023/06/08	3.1	37.39	0	0.00	37.00	3.1	2,061	0.15%
2023/06/07	3	37.83	0.1	37.70	37.70	2.9	2,073	0.14%
2023/06/06	1.1	38.22	11	38.24	38.25	-9.9	2,072	-0.48%
2023/06/05	30	38.10	21	38.45	37.80	9	2,059	0.44%
2023/06/01	1	36.80	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	1	36.70	36.85	-1	2,079	-0.05%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/26	1	35.55	0	0.00	35.60	1	2,240	0.04%
2023/05/25	1	35.90	0	0.00	35.80	1	2,268	0.04%
2023/05/24	3	35.97	3	36.03	36.30	0	2,297	0.00%
2023/05/23	0	0.00	1	36.20	36.25	-1	2,336	-0.04%
2023/05/22	0	0.00	3	35.80	35.95	-3	2,408	-0.12%
2023/05/18	1	35.40	0	0.00	35.60	1	2,423	0.04%
2023/05/16	0	0.00	5.3	35.36	35.60	-5.3	2,424	-0.22%
2023/05/15	1	34.20	0	0.00	34.35	1	2,411	0.04%
2023/05/10	2	34.35	5	34.62	34.80	-3	2,442	-0.12%
2023/05/09	6	34.73	6.7	34.68	34.55	-0.7	2,445	-0.03%
2023/05/08	2.1	35.36	2	35.15	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	1.1	35.19	0	0.00	35.20	1.1	2,509	0.04%
2023/05/03	2	35.00	1	35.15	35.10	1	2,567	0.04%
2023/04/27	0	0.00	1	35.00	34.75	-1	2,652	-0.04%
2023/04/25	2	34.45	3	34.47	34.35	-1	2,631	-0.04%
2023/04/24	1	36.20	1	35.90	35.90	0	2,590	0.00%
2023/04/21	1	36.90	1	36.15	36.15	0	2,575	0.00%
2023/04/20	8	37.40	1	37.00	37.00	7	2,548	0.27%
2023/04/19	4	38.09	0	0.00	37.75	4	2,530	0.16%
2023/04/18	0	38.20	0	0.00	38.05	0	2,503	0.00%
2023/04/13	3	38.65	0	0.00	38.40	3	2,464	0.12%
2023/04/11	1.1	39.05	0	0.00	39.00	1.1	2,438	0.05%
2023/04/10	2	38.90	0	0.00	38.75	2	2,438	0.08%
2023/04/07	1	39.50	0	0.00	39.40	1	2,418	0.04%
2023/04/06	1	38.80	2.1	39.41	39.55	-1.1	2,410	-0.05%
2023/03/30	0	38.70	0	0.00	38.70	0	2,365	0.00%
2023/03/29	11	38.57	9	39.33	38.60	2	2,351	0.09%
2023/03/28	20.1	40.64	10	40.13	39.70	10.1	2,267	0.44%
2023/03/27	17.1	40.63	12	39.81	41.50	5.1	2,000	0.26%
2023/03/24	2	39.07	2	38.95	38.95	0	1,781	0.00%
2023/03/20	0	0.00	4	37.00	37.25	-4	1,729	-0.23%
2023/03/16	1	36.90	0	0.00	36.35	1	1,761	0.06%
2023/03/15	0.1	37.55	0	0.00	37.00	0.1	1,797	0.01%
2023/03/14	0	37.10	2	36.70	37.00	-2	1,868	-0.11%
2023/03/13	0	0.00	6	36.71	37.30	-6	1,963	-0.31%
2023/03/10	0.1	37.85	2	38.05	37.40	-1.9	1,995	-0.10%
2023/03/09	0	0.00	5	38.80	38.15	-5	2,020	-0.25%
2023/03/08	5.1	38.48	1	38.10	38.45	4.1	2,027	0.20%
2023/03/07	1	38.25	6	38.28	38.15	-5	2,013	-0.25%
2023/03/06	6	37.55	2	37.45	37.55	4	2,009	0.20%
2023/03/03	3	37.85	1	37.65	37.60	2	2,013	0.10%
2023/03/02	6	38.47	6	39.38	38.45	0	2,013	0.00%
2023/03/01	1	37.15	0	0.00	37.90	1	2,128	0.05%
2023/02/24	0	37.90	0	0.00	37.60	0	2,191	0.00%
2023/02/23	0	0.00	2	37.50	38.10	-2	2,218	-0.09%
2023/02/22	2	37.65	0	0.00	37.45	2	2,305	0.09%
2023/02/21	3	38.55	10	38.55	38.45	-7	2,324	-0.30%
2023/02/20	7	38.77	9	39.06	39.00	-2	2,431	-0.08%
2023/02/16	0.1	37.40	0	0.00	37.60	0.1	2,620	0.00%
2023/02/14	11	37.07	0	0.00	37.05	11	2,649	0.42%
2023/02/10	0.1	36.80	1	36.80	36.30	-1	2,691	-0.04%
2023/02/09	0	37.30	3	37.27	37.25	-3	2,688	-0.11%
2023/02/07	1	37.20	0	0.00	37.20	1	2,720	0.04%
2023/02/06	2	37.13	2	37.40	37.10	0	2,716	0.00%
2023/02/02	1	38.30	7	38.49	38.35	-6	2,707	-0.22%
2023/02/01	9.1	37.89	4	37.60	37.90	5.1	2,694	0.19%
2023/01/31	5	37.50	0	0.00	38.00	5	2,665	0.19%
2023/01/30	3	36.65	0	0.00	36.35	3	2,626	0.11%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/10	0.1	35.15	0	0.00	35.00	0.1	2,729	0.00%
2023/01/09	0	0.00	1	34.90	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	2	34.31	0	0.00	34.00	2	2,815	0.07%
2023/01/04	1	34.35	0	0.00	34.40	1	2,830	0.04%
2022/12/29	2	33.63	2	33.93	33.85	0	2,870	0.00%
2022/12/22	0	0.00	1	35.15	35.00	-1	3,008	-0.03%
2022/12/21	0	34.75	0	0.00	34.70	0	3,068	0.00%
2022/12/19	0	0.00	0.2	36.15	36.10	-0.2	3,194	-0.01%
2022/12/15	0	0.00	1	37.00	36.75	-1	3,208	-0.03%
2022/12/14	0	0.00	1	36.50	36.55	-1	3,212	-0.03%
2022/12/13	1	36.20	0	0.00	35.85	1	3,212	0.03%
2022/12/09	1	36.65	1	36.95	36.25	0	3,227	0.00%
2022/12/08	2	36.70	0	0.00	36.50	2	3,232	0.06%
2022/12/07	3	37.30	3	37.45	36.85	0	3,243	0.00%
2022/12/06	0	0.00	2	38.50	37.85	-2	3,268	-0.06%
2022/12/05	1	38.80	3	38.68	39.40	-2	3,330	-0.06%
2022/12/02	1	38.35	1	38.15	38.30	0	3,271	0.00%
2022/12/01	2	37.60	7.6	37.55	37.75	-5.6	3,249	-0.17%
2022/11/30	3	36.85	2	36.80	36.95	1	3,250	0.03%
2022/11/29	0	36.40	0	0.00	36.60	0	3,294	0.00%
2022/11/28	1	36.65	2	36.90	36.75	-1	3,316	-0.03%
2022/11/25	0	0.00	1	37.00	36.65	-1	3,316	-0.03%
2022/11/24	3	36.58	6	36.63	36.65	-3	3,290	-0.09%
2022/11/23	13	36.80	0	0.00	36.60	13	3,246	0.40%
2022/11/22	4	37.75	10	38.38	38.70	-6	3,034	-0.20%
2022/11/21	8	37.95	0	0.00	37.60	8	2,956	0.27%
2022/11/18	2	38.08	2	38.83	38.10	0	2,923	0.00%
2022/11/17	2.2	37.06	4	37.48	37.75	-1.8	2,822	-0.06%
2022/11/16	9	37.36	3	37.52	37.40	6	2,798	0.21%
2022/11/15	7	37.19	7	37.26	37.00	0	2,721	0.00%
2022/11/14	6	36.02	4	35.55	36.20	2	2,624	0.08%
2022/11/11	2	34.33	2	34.08	34.05	0	2,554	0.00%
2022/11/10	2	34.13	0	0.00	33.85	2	2,585	0.08%
2022/11/08	0	0.00	1	33.30	33.10	-1	2,621	-0.04%
2022/11/03	1	32.70	1	32.80	32.80	0	2,673	0.00%
2022/11/02	1	32.00	6	32.33	32.15	-5	2,690	-0.19%
2022/11/01	1	32.05	2	32.05	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	5	31.26	31.65	-5	2,788	-0.18%
2022/10/28	6	30.93	1	30.85	30.80	5	2,827	0.18%
2022/10/27	2	31.80	9	31.71	31.90	-7	2,837	-0.25%
2022/10/26	2	30.68	3	30.65	30.75	-1	2,872	-0.03%
2022/10/25	3	31.03	3	31.25	30.75	0	2,887	0.00%
2022/10/24	6	31.53	0	0.00	31.55	6	2,901	0.21%
2022/10/21	0	0.00	4	31.51	31.40	-4	2,936	-0.14%
2022/10/20	4	31.54	7	32.29	31.25	-3	2,974	-0.10%
2022/10/19	4	32.36	9	32.59	32.25	-5	2,972	-0.17%
2022/10/18	10	32.34	0	0.00	32.35	10	3,008	0.33%
2022/10/17	0	0.00	1	32.15	32.15	-1	3,099	-0.03%
2022/10/14	9	31.43	20	31.75	31.65	-11	3,210	-0.34%
2022/10/13	1	31.90	1	30.45	30.50	0	3,314	0.00%
2022/10/12	1	31.45	2	32.40	32.10	-1	3,364	-0.03%
2022/10/11	1	32.50	2	32.98	32.55	-1	3,409	-0.03%
2022/10/06	0	0.00	1	34.35	34.45	-1	3,522	-0.03%
2022/10/05	1	34.70	2	34.00	34.10	-1	3,615	-0.03%
2022/10/04	0	0.00	7	33.98	34.00	-7	3,647	-0.19%
2022/10/03	8	33.07	12	32.97	33.45	-4	3,676	-0.11%
2022/09/30	5	32.41	7	32.97	33.60	-2	3,801	-0.05%
2022/09/29	3	32.63	10	32.73	32.55	-7	3,888	-0.18%
2022/09/28	6	32.49	1	31.60	31.60	5	3,954	0.13%
2022/09/27	2	32.85	0	0.00	33.40	2	4,109	0.05%
2022/09/26	4	34.40	31	33.68	32.50	-27	4,227	-0.64%
2022/09/23	0	0.00	1	36.00	36.00	-1	4,334	-0.02%
2022/09/22	1	35.85	2	36.38	36.45	-1	4,518	-0.02%
2022/09/21	1	36.45	1	36.40	36.65	0	4,602	0.00%
2022/09/20	1	36.90	0	0.00	36.75	1	4,740	0.02%
2022/09/19	1	36.74	1	36.45	36.45	0	4,946	0.00%
2022/09/16	0	0.00	2	37.00	37.05	-2	5,434	-0.04%
2022/09/15	0	36.83	2	37.05	36.70	-2	5,680	-0.03%
2022/09/14	2.1	36.36	2	36.93	37.30	0.1	5,910	0.00%
2022/09/13	3	38.00	0	0.00	37.50	3	6,074	0.05%
2022/09/12	3	39.03	2.1	38.84	38.40	0.9	6,270	0.01%
2022/09/08	0	0.00	0.2	36.33	36.40	-0.2	6,348	0.00%
2022/09/07	2	36.03	0.2	36.00	35.60	1.8	6,623	0.03%
2022/09/05	0	38.00	3	37.90	37.15	-3	6,876	-0.04%
2022/09/02	1	38.35	0	0.00	38.50	1	7,001	0.01%
2022/09/01	0	0.00	3.2	38.89	38.75	-3.2	7,237	-0.04%
2022/08/31	0	0.00	2	39.23	39.30	-2	7,731	-0.03%
2022/08/29	3	38.63	1	38.60	38.60	2	8,184	0.02%
2022/08/26	4	40.29	0	0.00	39.80	4	8,492	0.05%
2022/08/25	0	0.00	10	39.85	39.80	-10	9,188	-0.11%
2022/08/24	2	39.60	0	0.00	39.40	2	10,137	0.02%
2022/08/23	4	39.61	3	39.85	39.75	1	11,077	0.01%
2022/08/22	2	40.43	0	0.00	40.10	2	11,237	0.02%
2022/08/19	0	0.00	1	41.75	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	4	41.55	41.35	-4	11,158	-0.04%
2022/08/17	23	41.15	3.1	41.37	41.60	19.9	11,152	0.18%
2022/08/16	1	40.70	0	0.00	40.70	1	11,130	0.01%
2022/08/15	1	40.95	2	40.85	40.80	-1	11,143	-0.01%
2022/08/12	2	40.58	3	40.60	41.20	-1	11,166	-0.01%
2022/08/11	1	39.80	5	39.80	39.70	-4	11,140	-0.04%
2022/08/10	2	39.10	0	0.00	38.90	2	11,184	0.02%
2022/08/09	3	39.72	0	0.00	39.65	3	11,203	0.03%
2022/08/08	4	39.75	8	39.22	40.05	-4	11,223	-0.04%
2022/08/05	2	39.80	2	39.83	39.85	0	11,343	0.00%
2022/08/04	4	38.80	4	38.98	39.10	0	11,348	0.00%
2022/08/03	1	38.90	2	39.15	38.75	-1	11,312	-0.01%
2022/08/02	0	0.00	3	39.50	39.20	-3	11,308	-0.03%
2022/08/01	1	40.85	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1.1	41.16	41.15	-1.1	11,289	-0.01%
2022/07/28	11	41.37	1	41.40	40.30	10	11,278	0.09%
2022/07/27	3	40.73	17	40.66	40.85	-14	11,250	-0.12%
2022/07/26	2	41.63	0	0.00	41.10	2	11,223	0.02%
2022/07/25	1	41.90	13	42.23	41.80	-12	11,202	-0.11%
2022/07/22	17	42.91	5	42.55	42.40	12	11,193	0.11%
2022/07/21	4	42.08	4.1	42.11	43.45	-0.1	11,161	0.00%
2022/07/20	14.1	44.31	10	44.43	44.40	4.1	11,102	0.04%
2022/07/19	14	43.81	1	44.05	43.80	13	11,091	0.12%
2022/07/18	5	42.91	5	42.85	43.25	0	11,075	0.00%
2022/07/15	0	0.00	2	41.95	41.85	-2	11,042	-0.02%
2022/07/14	6	40.68	3	41.45	41.65	3	11,009	0.03%
2022/07/13	16	40.98	12	41.14	40.80	4	11,000	0.04%
2022/07/12	1	40.20	0	0.00	40.45	1	10,947	0.01%
2022/07/11	2	40.53	22	40.65	40.55	-20	10,942	-0.18%
2022/07/08	11	40.38	12	41.05	40.85	-1	10,944	-0.01%
2022/07/07	6.1	39.47	17.1	39.28	40.05	-11	10,860	-0.10%
2022/07/06	14	39.90	0	0.00	39.05	14	10,826	0.13%
2022/07/05	26	39.85	29	40.21	40.20	-3	10,868	-0.03%
2022/07/04	9	39.02	84	38.71	38.85	-75	10,705	-0.70%
2022/07/01	9	41.55	2	41.60	39.90	7	10,667	0.07%
2022/06/30	2	44.15	5	43.01	42.70	-3	10,524	-0.03%
2022/06/29	12	46.30	4	46.20	46.15	8	10,373	0.08%
2022/06/28	2	47.63	4	47.90	47.10	-2	10,326	-0.02%
2022/06/27	10	48.96	19	49.01	48.65	-9	10,273	-0.09%
2022/06/24	39	49.07	71.1	49.24	48.80	-32.1	10,231	-0.31%
2022/06/23	37.1	47.35	37	47.86	48.50	0.1	9,794	0.00%
2022/06/22	4	47.86	2	48.45	46.75	2	9,687	0.02%
2022/06/21	1	47.25	8	47.03	48.60	-7	9,599	-0.07%
2022/06/20	10.1	47.10	6	46.72	45.80	4.1	9,709	0.04%
2022/06/17	5	46.19	8	46.15	46.80	-3	9,488	-0.03%
2022/06/16	6.1	48.65	11	48.40	47.15	-4.9	9,363	-0.05%
2022/06/15	5	48.28	13	47.74	47.35	-8	9,158	-0.09%
2022/06/14	6	47.28	7	47.64	48.40	-1	9,169	-0.01%
2022/06/13	13	48.86	5	48.67	48.10	8	9,114	0.09%
2022/06/10	21.1	50.47	28	50.61	50.60	-6.9	9,056	-0.08%
2022/06/09	28	50.41	21	50.47	50.50	7	8,894	0.08%
2022/06/08	4	48.92	2	49.00	48.70	2	8,469	0.02%
2022/06/07	47	49.10	3	49.08	48.80	44	8,479	0.52%
2022/06/06	16	50.46	8	50.26	50.00	8	8,288	0.10%
2022/06/02	16	51.46	20	51.19	50.60	-4	8,129	-0.05%
2022/06/01	44	50.26	38	50.29	50.00	6	7,600	0.08%
2022/05/31	29	47.60	18	49.33	50.30	11	6,714	0.16%
2022/05/30	4	44.84	2	45.45	45.80	2	5,834	0.03%
2022/05/25	0	0.00	10	43.10	43.20	-10	5,965	-0.17%
2022/05/24	0	0.00	16	43.99	42.45	-16	6,230	-0.26%
2022/05/20	1	44.00	0	0.00	44.05	1	6,548	0.02%
2022/05/19	0	0.00	1	42.55	43.55	-1	6,553	-0.02%
2022/05/18	6	43.70	32	43.67	43.50	-26	6,682	-0.39%
2022/05/17	6	42.96	9	42.21	43.10	-3	6,691	-0.04%
2022/05/13	53	41.97	1	42.65	41.95	52	6,828	0.76%
2022/05/12	1	39.85	5	40.20	39.65	-4	6,808	-0.06%
2022/05/11	10	40.75	10	41.03	40.85	0	6,905	0.00%
2022/05/10	0	0.00	2	40.98	41.50	-2	7,104	-0.03%
2022/05/09	1	40.90	2	41.15	40.75	-1	7,344	-0.01%
2022/05/04	0	0.00	2	42.55	42.45	-2	7,867	-0.03%
2022/05/03	0	0.00	2	41.80	41.95	-2	8,044	-0.02%
2022/04/29	0	0.00	3	41.80	41.55	-3	8,241	-0.04%
2022/04/26	8	42.65	2	42.35	42.25	6	8,838	0.07%
2022/04/25	2	41.75	8	42.09	42.10	-6	9,042	-0.07%
2022/04/22	21	44.19	2	44.00	43.55	19	9,409	0.20%
2022/04/19	13	45.90	1	45.80	45.50	12	10,088	0.12%
2022/04/18	3	45.28	0	0.00	45.30	3	10,580	0.03%
2022/04/15	1	45.80	0	0.00	45.50	1	10,885	0.01%
2022/04/14	0	46.70	0	0.00	47.00	0	11,347	0.00%
2022/04/13	1	46.75	2	46.58	47.05	-1	11,752	-0.01%
2022/04/12	9	45.76	7	45.73	45.75	2	12,277	0.02%
2022/04/11	2.1	45.70	1	45.85	45.75	1.1	13,037	0.01%
2022/04/08	3	48.37	1	48.50	48.00	2	13,488	0.01%
2022/04/07	5	50.02	0	0.00	48.15	5	14,407	0.03%
2022/04/06	12	49.73	0	0.00	49.65	12	15,531	0.08%
2022/04/01	2	50.45	3	50.40	50.40	-1	16,793	-0.01%
2022/03/31	10	51.60	11	51.40	51.30	-1	19,660	-0.01%
2022/03/30	1	52.70	0	0.00	52.00	1	20,665	0.00%
2022/03/29	10	52.93	6	52.70	53.00	4	21,925	0.02%
2022/03/28	4	51.33	0	0.00	51.90	4	22,116	0.02%
2022/03/25	4	52.00	7	52.41	52.40	-3	22,363	-0.01%
2022/03/24	6	51.37	1	51.30	51.10	5	22,424	0.02%
2022/03/23	8	52.64	7	52.80	52.40	1	22,703	0.00%
2022/03/22	1	51.10	5	50.70	51.10	-4	22,945	-0.02%
2022/03/21	35	51.64	5	51.00	51.10	30	24,027	0.12%
2022/03/18	0	0.00	1	51.40	51.60	-1	25,459	0.00%
2022/03/17	5	50.30	3	50.33	50.50	2	26,729	0.01%
2022/03/16	0	48.75	15	48.21	48.35	-15	26,812	-0.06%
2022/03/15	9	48.59	7	48.06	47.80	2	27,012	0.01%
2022/03/14	9	50.18	4	50.19	50.00	5	27,261	0.02%
2022/03/10	8	50.24	0	0.00	50.50	8	28,360	0.03%
2022/03/09	22	49.99	20	49.60	49.60	2	28,893	0.01%
2022/03/07	2.1	50.02	1	50.30	50.40	1.1	30,733	0.00%
2022/03/04	1	53.40	0	0.00	52.40	1	31,520	0.00%
2022/03/03	2	53.40	0	0.00	53.80	2	32,830	0.01%
2022/03/02	0	0.00	1	53.70	53.70	-1	33,938	0.00%
2022/02/25	3	52.63	10	52.87	52.30	-7	37,255	-0.02%
2022/02/24	16.2	53.85	10	53.34	52.60	6.2	40,766	0.02%
2022/02/23	11	55.68	12	56.59	56.60	-1	42,878	0.00%
2022/02/22	7	54.87	3	54.73	54.80	4	43,918	0.01%
2022/02/21	5	56.38	2	56.30	56.40	3	45,811	0.01%
2022/02/18	1	56.30	3	57.03	57.20	-2	46,154	0.00%
2022/02/17	3	57.70	6	57.77	57.50	-3	46,513	-0.01%
2022/02/16	23	58.66	4	58.70	58.00	19	47,318	0.04%
2022/02/15	19	58.15	17	58.30	57.30	2	47,641	0.00%
2022/02/14	5	57.92	0	0.00	57.20	5	47,884	0.01%
2022/02/11	3	59.87	7	60.30	60.50	-4	48,076	-0.01%
2022/02/10	4	60.73	2	60.00	59.80	2	48,477	0.00%
2022/02/09	34	60.17	17	60.81	60.80	17	48,567	0.04%
2022/02/08	5	59.42	4	59.78	59.70	1	48,745	0.00%
2022/02/07	28	57.77	24	57.91	60.00	4	49,269	0.01%
2022/01/26	37	58.56	32	57.83	58.40	5	49,721	0.01%
2022/01/25	6	60.00	5	59.60	58.70	1	50,911	0.00%
2022/01/24	5	60.32	8	59.54	61.00	-3	51,498	-0.01%
2022/01/21	6	60.67	9	60.42	59.80	-3	52,429	-0.01%
2022/01/20	12	61.67	8	61.85	62.00	4	53,055	0.01%
2022/01/19	5	61.12	9	61.30	61.00	-4	53,683	-0.01%
2022/01/18	20	61.99	14.7	62.04	61.60	5.3	54,666	0.01%
2022/01/17	9	63.23	14	63.98	63.20	-5	55,207	-0.01%
2022/01/14	26	61.45	23	61.68	61.40	3	55,154	0.01%
2022/01/13	17	62.76	11	61.68	61.60	6	55,372	0.01%
2022/01/12	10	63.97	17	62.77	62.80	-7	55,322	-0.01%
2022/01/11	26	63.47	7	63.11	63.40	19	55,071	0.03%
2022/01/10	12	65.07	15	66.44	66.50	-3	54,632	-0.01%
2022/01/07	13	66.04	12	66.05	65.50	1	54,392	0.00%
2022/01/06	13	68.48	17	68.64	69.00	-4	53,960	-0.01%
2022/01/05	37.5	68.75	37.1	68.68	68.50	0.4	53,581	0.00%
2022/01/04	58	71.54	61	71.54	70.30	-3	53,064	-0.01%
2022/01/03	58.5	71.11	36	71.49	70.50	22.5	52,246	0.04%
2021/12/30	105.1	71.60	59	71.48	71.10	46.1	51,688	0.09%	大買/
2021/12/29	58	77.02	42	75.94	74.60	16	50,773	0.03%
2021/12/28	28	78.37	26	78.22	78.80	2	49,592	0.00%
2021/12/27	188	77.25	146	77.26	79.40	42	48,366	0.09%	大買/大賣/
2021/12/24	18	71.43	23	72.61	73.20	-5	45,544	-0.01%
2021/12/23	9	66.13	20	65.85	66.60	-11	44,612	-0.02%
2021/12/22	29	61.54	23	61.70	60.60	6	43,443	0.01%
2021/12/21	4	60.55	18	60.82	60.70	-14	43,194	-0.03%
2021/12/20	13	59.68	22	60.33	59.50	-9	43,139	-0.02%
2021/12/17	13	60.43	13	60.62	59.90	0	43,014	0.00%
2021/12/16	22	61.20	22	61.57	60.80	0	42,667	0.00%
2021/12/15	137	61.33	130.2	61.13	60.20	6.8	42,222	0.02%	大買/大賣/
2021/12/14	62	61.39	45	61.81	58.80	17	41,165	0.04%
2021/12/13	52.1	60.88	39.9	62.55	65.10	12.2	39,739	0.03%
2021/12/10	2	59.15	7.1	58.01	59.20	-5.1	38,546	-0.01%
2021/12/09	13	58.12	49	57.87	58.40	-36	38,445	-0.09%
2021/12/08	7	57.70	181	57.54	57.80	-174	38,359	-0.45%	大賣/鉅額交易
2021/12/07	32	58.49	25	58.40	57.30	7	38,225	0.02%
2021/12/06	42	59.79	35	60.05	60.10	7	38,178	0.02%
2021/12/03	33	59.38	28	59.80	58.80	5	38,406	0.01%
2021/12/02	105	60.14	89.2	59.67	58.90	15.8	38,061	0.04%	大買/
2021/12/01	10	59.28	25	59.11	59.30	-15	37,228	-0.04%
2021/11/30	47.2	59.33	68.4	58.95	58.40	-21.2	36,781	-0.06%
2021/11/29	149	58.28	137	58.19	58.10	12	36,132	0.03%	大買/大賣/
2021/11/26	43.1	56.88	60	57.11	56.20	-16.9	35,381	-0.05%
2021/11/25	80	61.19	62	61.06	59.80	18	34,391	0.05%
2021/11/24	141	59.82	148	59.59	59.90	-7	33,367	-0.02%	大買/大賣/
2021/11/23	230	61.99	261.1	62.37	58.00	-31.1	31,285	-0.10%	大買/大賣/
2021/11/22	138	58.89	108	59.04	60.20	30	27,831	0.11%	大買/大賣/
2021/11/19	94	53.57	69.3	53.91	55.90	24.7	25,730	0.10%
2021/11/18	257.7	51.50	87	52.03	50.90	170.7	24,571	0.69%	大買/鉅額交易
2021/11/17	26	46.78	32.5	46.86	48.95	-6.5	22,569	-0.03%
2021/11/16	33	44.05	21	44.05	44.50	12	22,202	0.05%
2021/11/15	57	44.97	25	44.95	45.00	32	21,760	0.15%
2021/11/12	24	42.96	14	43.43	42.50	10	20,994	0.05%
2021/11/11	22	42.86	2	42.75	41.90	20	20,704	0.10%
2021/11/10	12	42.10	29.2	42.47	42.30	-17.2	20,562	-0.08%
2021/11/09	11	44.48	3	44.13	43.05	8	20,345	0.04%
2021/11/08	16	43.11	16	43.51	43.30	0	19,935	0.00%
2021/11/05	32	43.59	46	43.55	44.25	-14	19,840	-0.07%
2021/11/04	40	44.87	33	44.74	44.05	7	19,551	0.04%
2021/11/03	47.5	44.49	44	44.72	44.05	3.5	19,115	0.02%
2021/11/02	64.5	47.55	41	47.37	46.00	23.5	18,691	0.13%
2021/11/01	29	45.58	42.1	46.06	47.15	-13.1	17,461	-0.07%
2021/10/29	66.1	42.72	61	42.89	42.90	5.1	17,005	0.03%
2021/10/28	26	42.22	37.8	42.26	43.30	-11.8	16,930	-0.07%
2021/10/27	70	40.11	76.1	40.89	41.50	-6.1	16,440	-0.04%
2021/10/26	54.1	38.94	97	39.01	39.35	-42.9	15,907	-0.27%
2021/10/25	33	36.86	68	36.77	37.20	-35	15,100	-0.23%
2021/10/22	14	34.49	44	34.68	35.00	-30	14,817	-0.20%
2021/10/21	14	33.76	39	34.20	34.35	-25	15,629	-0.16%
2021/10/20	5	33.05	44	33.20	33.15	-39	16,319	-0.24%
2021/10/19	0	0.00	1	32.30	32.10	-1	17,313	-0.01%
2021/10/18	3	31.85	1	31.50	31.60	2	17,486	0.01%
2021/10/15	0	0.00	3	31.57	31.70	-3	17,672	-0.02%
2021/10/14	3	29.52	6	29.75	30.65	-3	17,911	-0.02%
2021/10/13	7	29.95	10	30.30	29.75	-3	18,245	-0.02%
2021/10/12	11	30.84	4	30.80	30.50	7	18,708	0.04%
2021/10/08	5	31.69	0	0.00	31.40	5	18,897	0.03%
2021/10/07	4	31.68	3	31.80	31.75	1	19,261	0.01%
2021/10/06	0	0.00	1	31.50	30.85	-1	19,944	-0.01%
2021/10/05	3	30.32	0	0.00	31.20	3	21,018	0.01%
2021/10/04	9	31.12	16	31.32	30.60	-7	21,183	-0.03%
2021/10/01	7	31.41	2	31.48	31.00	5	21,362	0.02%
2021/09/30	3	32.30	1	32.25	32.45	2	21,454	0.01%
2021/09/29	12	33.04	5	33.45	32.70	7	21,726	0.03%
2021/09/28	8	34.41	7	34.36	34.40	1	22,125	0.00%
2021/09/27	29	34.67	11	34.70	35.15	18	22,318	0.08%
2021/09/24	5	33.61	2	33.78	33.60	3	22,235	0.01%
2021/09/23	6	33.63	0	0.00	33.65	6	22,170	0.03%
2021/09/22	18	33.46	8	33.88	33.80	10	22,122	0.05%
2021/09/17	3	34.07	2	34.15	34.15	1	22,064	0.00%
2021/09/16	11	34.25	15	34.49	34.05	-4	22,044	-0.02%
2021/09/15	6	34.73	3	34.62	34.60	3	22,044	0.01%
2021/09/14	1	34.40	1	34.50	34.25	0	22,006	0.00%
2021/09/13	9	35.26	16	35.42	35.00	-7	21,963	-0.03%
2021/09/10	4	35.18	6	35.25	35.05	-2	21,796	-0.01%
2021/09/09	60	34.94	12	35.00	35.10	48	21,640	0.22%
2021/09/08	17	35.71	62	35.20	35.80	-45	21,064	-0.21%
2021/09/07	71	34.54	39	34.25	34.50	32	20,233	0.16%
2021/09/06	37	35.57	58	35.70	35.70	-21	19,932	-0.11%
2021/09/03	8	35.05	16	34.94	34.60	-8	19,723	-0.04%
2021/09/02	16	34.40	28	34.32	35.05	-12	19,553	-0.06%
2021/09/01	24	35.27	10	35.93	35.05	14	19,291	0.07%
2021/08/31	10	34.12	1	34.05	34.90	9	18,676	0.05%
2021/08/30	11	34.41	3	34.62	34.95	8	18,520	0.04%
2021/08/27	14	33.93	5	34.04	34.20	9	18,296	0.05%
2021/08/26	14	33.68	34	34.06	33.95	-20	18,220	-0.11%
2021/08/25	28	33.72	8	33.55	33.30	20	18,089	0.11%
2021/08/24	0	0.00	2	32.10	32.10	-2	17,832	-0.01%
2021/08/23	0	0.00	1	32.15	32.00	-1	17,822	-0.01%
2021/08/19	7	30.96	0	0.00	30.60	7	18,015	0.04%
2021/08/17	3	30.42	1	31.00	30.20	2	17,881	0.01%
2021/08/16	1	31.25	2	31.33	31.50	-1	17,755	-0.01%
2021/08/13	10	31.17	4	32.24	30.90	6	17,571	0.03%
2021/08/12	3	32.47	2	32.45	32.25	1	17,435	0.01%
2021/08/11	8	32.31	3	32.55	31.50	5	17,353	0.03%
2021/08/10	6	33.22	6	33.00	32.70	0	17,194	0.00%
2021/08/09	9	33.20	4	33.25	32.90	5	17,162	0.03%
2021/08/06	14	34.88	11.1	34.19	34.20	2.9	16,985	0.02%
2021/08/05	8	35.21	10.2	35.14	35.35	-2.2	16,826	-0.01%
2021/08/04	24	34.87	6.8	35.22	35.20	17.3	16,783	0.10%
2021/08/03	79.1	35.49	89	35.42	35.25	-9.9	16,579	-0.06%
2021/08/02	4	33.53	16	33.17	33.95	-12	15,619	-0.08%
2021/07/30	35.1	32.35	18	32.54	31.90	17	15,409	0.11%
2021/07/29	9	33.72	5	33.79	33.20	4	15,081	0.03%
2021/07/28	19	33.05	213.4	33.00	33.10	-194.4	14,744	-1.32%	大賣/鉅額交易
2021/07/27	106.5	34.75	44	35.93	34.50	62.5	14,372	0.43%	大買/
2021/07/26	37	35.58	84.7	35.57	36.85	-47.6	13,250	-0.36%
2021/07/23	128	33.68	46	33.57	33.50	82	12,168	0.67%	大買/
2021/07/22	73	32.50	55	32.43	32.25	18	11,089	0.16%
2021/07/21	33	32.17	46	32.02	31.80	-13	10,951	-0.12%
2021/07/20	60	31.78	38.2	32.00	31.60	21.8	10,773	0.20%
2021/07/19	80	32.79	7	32.84	32.85	73	10,488	0.70%
2021/07/16	24	32.93	39	32.91	33.50	-15	10,219	-0.15%
2021/07/15	23	31.77	7	31.83	32.20	16	9,787	0.16%
2021/07/14	19	31.48	23	31.14	31.85	-4	9,616	-0.04%
2021/07/13	18	31.29	8	31.09	30.60	10	9,333	0.11%
2021/07/12	32	31.66	66	31.24	32.70	-34	8,683	-0.39%
2021/07/09	32	29.57	25	29.51	29.75	7	7,700	0.09%
2021/07/08	5.2	29.25	40	29.21	29.15	-34.8	7,673	-0.45%
2021/07/07	6	28.68	9	28.82	28.65	-3	7,633	-0.04%
2021/07/06	28	29.17	4	28.73	28.70	24	7,628	0.31%
2021/07/05	20	28.49	33	28.72	29.60	-13	8,143	-0.16%
2021/07/02	7	26.75	28.2	26.95	27.10	-21.2	8,141	-0.26%
2021/07/01	6	26.53	25	26.40	26.85	-19	8,055	-0.24%
2021/06/30	20	25.65	0	0.00	25.55	20	8,003	0.25%
2021/06/25	1	25.45	0	0.00	25.30	1	8,628	0.01%
2021/06/24	5	25.04	18	25.10	25.15	-13	8,691	-0.15%
2021/06/23	5	26.01	8	26.34	26.45	-3	8,696	-0.03%
2021/06/22	41	25.74	0	0.00	25.75	41	9,034	0.45%
2021/06/18	18.1	25.90	0	0.00	25.55	18.1	9,212	0.20%
2021/06/16	0	0.00	4	25.54	25.55	-4	9,866	-0.04%
2021/06/15	2	25.30	4	25.50	25.30	-2	10,129	-0.02%
2021/06/11	87.1	25.29	92	25.36	25.25	-4.9	10,181	-0.05%
2021/06/10	2	27.43	3	27.50	27.60	-1	9,897	-0.01%
2021/06/09	0	0.00	4	27.10	27.10	-4	9,890	-0.04%
2021/06/07	0	0.00	1	26.95	26.90	-1	10,093	-0.01%
2021/06/04	0	0.00	2	26.85	26.90	-2	10,082	-0.02%
2021/06/03	5	27.07	0	0.00	26.80	5	10,107	0.05%
2021/06/02	10	27.09	4	27.16	27.20	6	10,094	0.06%
2021/06/01	2	27.05	3	27.07	26.95	-1	10,036	-0.01%
2021/05/31	9	26.92	4	27.10	26.90	5	10,033	0.05%
2021/05/28	5	26.62	14	26.61	27.15	-9	10,001	-0.09%
2021/05/26	1	25.60	0	0.00	25.70	1	9,824	0.01%
2021/05/25	2	25.58	5	25.45	25.35	-3	9,895	-0.03%
2021/05/20	0	0.00	1	24.55	24.20	-1	10,250	-0.01%
2021/05/19	1	24.40	5	24.31	24.45	-4	10,338	-0.04%
2021/05/18	3	22.92	24	23.40	24.15	-21	10,530	-0.20%
2021/05/17	24	22.69	2	21.88	22.40	22	10,595	0.21%
2021/05/14	2	24.35	0	0.00	24.00	2	10,546	0.02%
2021/05/13	2	23.85	118	23.26	24.20	-116	10,585	-1.10%	大賣/鉅額交易
2021/05/12	14	25.19	7	26.35	24.70	7	10,569	0.07%
2021/05/11	13	27.10	1	26.60	26.55	12	10,587	0.11%
2021/05/10	1	27.90	0	0.00	27.90	1	10,513	0.01%
2021/05/07	21	27.15	12	26.95	27.35	9	10,485	0.09%
2021/05/06	112	26.16	121	26.11	25.85	-9	10,462	-0.09%	大買/大賣/
2021/05/05	63	25.87	13	25.64	25.50	50	10,442	0.48%
2021/05/04	36	25.49	54	25.57	25.60	-18	10,514	-0.17%
2021/05/03	61	27.35	42	26.93	26.90	19	10,491	0.18%
2021/04/29	51	28.29	10	28.48	28.15	41	10,423	0.39%
2021/04/28	7	28.26	49	28.69	28.60	-42	10,438	-0.40%
2021/04/27	88	28.24	13	28.25	28.20	75	10,458	0.72%
2021/04/26	10	28.32	59	28.44	28.65	-49	10,405	-0.47%
2021/04/23	29	27.61	25	27.90	27.70	4	10,388	0.04%
2021/04/22	74	27.70	21	27.60	27.60	53	10,447	0.51%
2021/04/21	8	28.32	1	28.65	28.30	7	10,542	0.07%
2021/04/20	24	28.59	2	28.65	28.65	22	10,545	0.21%
2021/04/19	12	28.33	5.7	28.07	28.50	6.3	10,572	0.06%
2021/04/16	6	28.15	6.1	28.22	28.25	-0.1	10,665	0.00%
2021/04/15	6	27.77	0	27.95	27.70	6	10,711	0.06%
2021/04/14	4	28.60	0.2	28.05	27.90	3.8	10,749	0.04%
2021/04/13	1	29.50	7	29.81	28.70	-6	10,927	-0.05%
2021/04/12	14.4	29.99	6.2	30.28	29.75	8.2	11,308	0.07%
2021/04/09	13	30.92	20	30.09	29.60	-7	11,947	-0.06%
2021/04/08	18.2	29.05	41.1	29.01	30.90	-22.9	12,027	-0.19%
2021/04/07	5	27.87	7	27.93	28.10	-2	11,542	-0.02%
2021/04/06	3	27.25	24	27.26	27.35	-21	11,432	-0.18%
2021/04/01	0	0.00	10	26.68	27.05	-10	11,418	-0.09%
2021/03/31	56	26.94	32	26.75	26.70	24	11,300	0.21%
2021/03/30	31	27.80	18	28.07	27.95	13	11,016	0.12%
2021/03/29	11	27.34	0	0.00	27.30	11	10,850	0.10%
2021/03/26	1	27.30	6	27.25	27.25	-5	10,830	-0.05%
2021/03/25	30.3	27.67	10	27.58	27.20	20.3	10,817	0.19%
2021/03/24	0	0.00	2	27.33	27.45	-2	10,479	-0.02%
2021/03/23	3	26.63	1.4	26.56	26.85	1.6	10,356	0.02%
2021/03/22	10	27.29	14	27.20	26.75	-4	10,288	-0.04%
2021/03/19	24	26.83	30.6	27.17	27.20	-6.6	10,123	-0.07%
2021/03/18	5	26.47	14	26.59	26.50	-9	9,739	-0.09%
2021/03/17	2	26.00	3	25.77	26.10	-1	9,588	-0.01%
2021/03/16	3	26.00	0	0.00	25.70	3	9,729	0.03%
2021/03/15	5.5	25.99	4	25.60	25.90	1.5	9,881	0.02%
2021/03/12	2	26.04	10	25.69	25.50	-8	9,969	-0.08%
2021/03/11	1	24.85	8	24.78	25.70	-7	9,966	-0.07%
2021/03/10	17	24.56	5	24.55	24.60	12	9,989	0.12%
2021/03/09	0.1	24.20	0	0.00	24.55	0.1	10,186	0.00%
2021/03/08	1.4	24.44	0.8	24.68	24.35	0.5	10,719	0.00%
2021/03/04	2	24.93	0	0.00	24.95	2	11,414	0.02%
2021/03/03	2	24.50	0	0.00	24.95	2	11,482	0.02%
2021/03/02	6	25.26	4	24.86	24.60	2	11,645	0.02%
2021/02/24	7	25.89	1	26.20	25.40	6	11,988	0.05%
2021/02/23	5	26.33	0	0.00	26.35	5	11,981	0.04%
2021/02/22	0	0.00	6	25.71	26.15	-6	12,074	-0.05%
2021/02/19	3	25.65	1	25.75	25.70	2	12,055	0.02%
2021/02/18	14	26.64	14	26.39	26.25	0	12,131	0.00%
2021/02/17	1	26.05	0	0.00	26.05	1	12,121	0.01%
2021/02/05	0	0.00	2	25.60	25.60	-2	12,578	-0.02%
2021/02/02	0	0.00	9	25.81	25.45	-9	13,386	-0.07%
2021/02/01	0	0.00	3	24.83	24.85	-3	14,406	-0.02%
2021/01/29	2	25.20	0	0.00	25.15	2	14,806	0.01%
2021/01/28	0	0.00	6	25.44	25.15	-6	14,904	-0.04%
2021/01/26	1	24.95	24	25.44	24.80	-23	15,196	-0.15%
2021/01/25	13	24.68	30	25.09	24.85	-17	15,185	-0.11%
2021/01/22	0	0.00	7	23.56	23.95	-7	15,139	-0.05%
2021/01/21	7	23.25	6	23.62	23.35	1	15,182	0.01%
2021/01/20	13.2	23.47	9	23.74	23.05	4.2	15,175	0.03%
2021/01/19	0	0.00	4	23.96	23.80	-4	15,085	-0.03%
2021/01/18	12	23.75	0	0.00	23.75	12	15,108	0.08%
2021/01/15	5	24.40	2	24.30	24.05	3	15,123	0.02%
2021/01/14	8	23.48	6	24.50	24.80	2	15,096	0.01%
2021/01/13	6	24.87	4	24.61	24.70	2	15,049	0.01%
2021/01/12	2.5	24.88	5	25.14	24.75	-2.5	15,234	-0.02%
2021/01/11	1	24.15	14	24.83	25.20	-13	15,393	-0.08%
2021/01/08	13.5	23.90	2	24.20	23.90	11.5	15,538	0.07%
2021/01/07	10	24.21	1	24.25	24.30	9	15,576	0.06%
2021/01/06	17	24.98	2	25.28	24.45	15	15,510	0.10%
2021/01/05	13	25.90	47	25.94	25.75	-34	15,273	-0.22%
2021/01/04	15	27.76	23	28.17	27.80	-8	14,962	-0.05%
2020/12/31	68	27.42	104.8	27.44	27.50	-36.8	14,568	-0.25%	大賣/
2020/12/30	5	26.02	13	26.14	26.10	-8	14,136	-0.06%
2020/12/29	3	26.40	2	25.85	25.90	1	14,326	0.01%
2020/12/28	4	26.08	4	26.04	26.10	0	14,586	0.00%
2020/12/25	2	25.50	0	0.00	25.40	2	14,543	0.01%
2020/12/24	16	25.45	0	0.00	25.45	16	14,607	0.11%
2020/12/23	1	25.05	0	0.00	25.45	1	14,752	0.01%
2020/12/22	8	25.30	1	25.25	24.65	7	15,000	0.05%
2020/12/18	3	25.53	0	0.00	25.25	3	15,504	0.02%
2020/12/16	4	25.84	2	25.80	25.70	2	15,755	0.01%
2020/12/15	2	25.50	7	25.95	25.30	-5	15,938	-0.03%
2020/12/14	0	25.55	2	25.53	25.45	-2	16,493	-0.01%
2020/12/11	12	25.37	0	0.00	25.35	12	17,086	0.07%
2020/12/10	9	26.69	17	26.61	26.20	-8	17,026	-0.05%
2020/12/09	13	26.78	20	26.72	26.80	-7	16,917	-0.04%
2020/12/08	8	26.24	1.9	26.27	26.30	6.2	16,901	0.04%
2020/12/07	5	25.84	5	25.95	25.75	0	17,114	0.00%
2020/12/04	4	25.84	2	25.78	25.65	2	17,178	0.01%
2020/12/03	7	26.06	4	26.15	25.90	3	17,163	0.02%
2020/12/02	23	26.03	3	25.93	25.90	20	17,221	0.12%
2020/12/01	22	26.57	16	26.85	27.40	6	16,952	0.04%
2020/11/30	29	26.73	18	26.53	26.45	11	16,989	0.06%
2020/11/27	4	25.81	4	25.75	26.00	0	16,838	0.00%
2020/11/26	26	26.11	12	25.91	25.95	14	16,774	0.08%
2020/11/25	4	25.96	2	25.95	25.90	2	16,702	0.01%
2020/11/24	2	25.90	8	25.79	25.45	-6	16,736	-0.04%
2020/11/23	14	26.15	39	26.01	25.90	-25	16,634	-0.15%
2020/11/20	6	25.70	5	25.70	25.90	1	16,545	0.01%
2020/11/19	5	26.00	8	26.01	25.60	-3	16,404	-0.02%
2020/11/18	9	25.64	12	25.63	25.55	-3	16,242	-0.02%
2020/11/17	10	25.63	8	25.68	25.50	2	16,190	0.01%
2020/11/16	7	25.45	4	25.46	25.40	3	16,241	0.02%
2020/11/13	17	25.73	41	26.36	25.40	-24	16,136	-0.15%
2020/11/12	5	25.60	5	25.38	25.55	0	15,588	0.00%
2020/11/11	17	25.27	22	25.66	25.80	-5	15,443	-0.03%
2020/11/10	11	25.36	30	25.54	25.65	-19	15,136	-0.13%
2020/11/09	61	25.22	34.6	25.16	25.45	26.4	14,738	0.18%
2020/11/06	14	24.35	9	24.52	24.05	5	13,787	0.04%
2020/11/05	13	23.86	2	23.78	23.80	11	13,374	0.08%
2020/11/04	5	24.10	11	24.03	24.15	-6	13,225	-0.05%
2020/11/03	5	23.08	6	23.08	23.00	-1	12,940	-0.01%
2020/11/02	6	22.38	6	22.40	22.60	0	12,862	0.00%
2020/10/30	7	22.68	0	0.00	22.50	7	12,787	0.05%
2020/10/29	3	22.97	2	22.85	23.05	1	12,790	0.01%
2020/10/28	6	23.95	14	23.68	23.50	-8	12,706	-0.06%
2020/10/27	2	23.78	3	23.73	23.70	-1	12,616	-0.01%
2020/10/26	4.4	23.87	1	23.80	23.80	3.4	12,579	0.03%
2020/10/23	2	23.78	2	23.75	23.90	0	12,499	0.00%
2020/10/22	1	23.55	3	23.80	23.70	-2	12,426	-0.02%
2020/10/21	8	24.11	5	23.95	23.95	3	12,368	0.02%
2020/10/20	8	24.09	5	24.07	24.25	3	12,191	0.02%
2020/10/19	11	23.88	20	23.85	23.70	-9	11,909	-0.08%
2020/10/16	13	23.42	129	23.58	23.75	-116	11,684	-0.99%	大賣/鉅額交易
2020/10/15	6	22.75	2	23.40	23.25	4	11,341	0.04%
2020/10/14	45	23.22	1	23.35	23.15	44	11,182	0.39%
2020/10/13	26	23.18	1	23.30	23.25	25	11,078	0.23%
2020/10/12	49	23.64	3	23.35	23.15	46	10,932	0.42%
2020/10/08	60	24.26	46	24.11	24.10	14	10,798	0.13%
2020/10/07	9	24.87	14	24.59	24.90	-5	10,403	-0.05%
2020/10/06	6	24.08	1	24.05	24.30	5	9,940	0.05%
2020/10/05	8	23.66	14	23.86	23.85	-6	9,677	-0.06%
2020/09/30	38	23.05	3	23.20	23.15	35	9,333	0.37%
2020/09/29	3	22.95	2	23.05	22.90	1	9,299	0.01%
2020/09/28	17	22.96	4	23.10	22.80	13	9,225	0.14%
2020/09/25	8	23.16	23	22.50	22.10	-15	9,048	-0.17%
2020/09/24	14	23.62	5	23.47	23.35	9	8,732	0.10%
2020/09/23	4	23.70	12	23.64	23.90	-8	8,482	-0.09%
2020/09/22	3	22.82	5	22.88	23.05	-2	8,076	-0.02%
2020/09/21	1.5	23.40	2	23.08	22.95	-0.6	7,808	-0.01%
2020/09/18	14	23.97	47	23.76	23.70	-33	7,652	-0.43%
2020/09/17	16	24.72	10.3	24.37	24.45	5.7	7,420	0.08%
2020/09/16	26	24.00	5	24.21	24.90	21	6,735	0.31%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	4	23.11	5	22.86	23.00	-1	6,058	-0.02%
2020/09/11	3	23.90	1	23.70	23.25	2	6,000	0.03%
2020/09/10	16	24.15	3	23.97	23.90	13	5,929	0.22%
2020/09/09	1	23.50	11	24.43	24.60	-10	5,562	-0.18%
2020/09/08	4	23.69	2	23.90	23.90	2	5,395	0.04%
2020/09/07	8	23.94	17	24.24	23.80	-9	5,279	-0.17%
2020/09/04	2	23.00	4	23.48	23.80	-2	5,070	-0.04%
2020/09/03	6.1	23.06	4	22.95	23.90	2.1	4,904	0.04%
2020/09/02	1	21.60	9	22.07	22.00	-8	4,534	-0.18%
2020/09/01	1	21.05	11	21.01	21.00	-10	4,361	-0.23%
2020/08/31	6	21.78	1	21.35	21.35	5	4,373	0.11%
2020/08/28	1	22.00	11	21.95	21.85	-10	4,302	-0.23%
2020/08/27	0.2	20.95	13	21.27	21.00	-12.8	4,095	-0.31%
2020/08/26	29	21.39	24	21.27	21.05	5	4,081	0.12%
2020/08/25	0	0.00	5	20.99	21.00	-5	3,940	-0.13%
2020/08/21	2	20.30	10	20.33	20.70	-8	3,915	-0.20%
2020/08/20	23	20.04	9	19.78	20.00	14	3,870	0.36%
2020/08/19	0	0.00	4	20.98	20.55	-4	3,703	-0.11%
2020/08/17	5	20.75	0	0.00	20.75	5	3,760	0.13%
2020/08/14	5	20.50	0	0.00	20.70	5	3,770	0.13%
2020/08/13	24	20.71	0	0.00	20.45	24	3,770	0.64%
2020/08/12	5	20.70	35	21.17	21.35	-30	3,641	-0.82%
2020/08/11	1	20.50	0	0.00	20.15	1	3,415	0.03%
2020/08/10	1	20.60	2	20.90	20.55	-1	3,457	-0.03%
2020/08/05	3	20.65	1	20.30	20.30	2	3,367	0.06%
2020/08/04	0	0.00	14	20.28	20.45	-14	3,359	-0.42%
2020/08/03	0	0.00	4	19.68	19.45	-4	3,277	-0.12%
2020/07/31	0	0.00	2	19.70	19.45	-2	3,281	-0.06%
2020/07/30	0	0.00	12	19.23	19.55	-12	3,353	-0.36%
2020/07/29	0	0.00	9	19.00	18.90	-9	3,339	-0.27%
2020/07/28	5	18.73	6	19.10	18.75	-1	3,335	-0.03%
2020/07/27	22	19.25	0	0.00	18.90	22	3,315	0.66%
2020/07/24	6	19.66	2	20.03	19.60	4	3,295	0.12%
2020/07/23	0.1	19.90	1	20.10	20.00	-1	3,286	-0.03%
2020/07/22	0	0.00	13	20.03	20.15	-13	3,287	-0.40%
2020/07/21	1	19.75	9	19.83	19.80	-8	3,277	-0.24%
2020/07/20	7	19.44	0	0.00	19.50	7	3,290	0.21%
2020/07/17	10	19.88	0	0.00	19.65	10	3,288	0.30%
2020/07/16	3	19.95	5	19.95	20.05	-2	3,294	-0.06%
2020/07/15	16	19.94	5	20.34	20.00	11	3,286	0.33%
2020/07/14	3	20.12	8	20.04	20.05	-5	3,130	-0.16%
2020/07/13	11	20.56	1	20.30	20.30	10	3,099	0.32%
2020/07/10	6	20.68	0	0.00	20.70	6	3,026	0.20%
2020/07/09	9	21.09	7	21.16	21.00	2	3,015	0.07%
2020/07/08	2	20.68	0	0.00	21.00	2	2,996	0.07%
2020/07/07	2	20.88	0.1	20.60	20.75	1.9	2,959	0.07%
2020/07/06	1	20.80	0	0.00	20.95	1	2,942	0.03%
2020/07/03	21	20.75	0	0.00	20.65	21	2,938	0.71%
2020/07/02	2	20.70	0	0.00	20.65	2	2,945	0.07%
2020/06/24	18	20.21	1	20.45	20.15	17	2,910	0.58%
2020/06/23	2.3	20.12	0	0.00	20.10	2.3	2,902	0.08%
2020/06/22	0	0.00	5	20.00	19.85	-5	2,901	-0.17%
2020/06/19	1	20.30	3	20.27	19.80	-2	2,896	-0.07%
2020/06/18	2	20.25	0	0.00	20.25	2	2,864	0.07%
2020/06/17	3	19.68	67	19.85	20.00	-64	2,800	-2.29%
2020/06/16	0	0.00	2	21.13	20.90	-2	2,658	-0.08%
2020/06/15	1	20.80	71	21.07	20.95	-70	2,704	-2.59%
2020/06/12	73	20.69	10	20.81	20.95	63	2,705	2.33%
2020/06/10	0	0.00	2	21.65	21.70	-2	2,663	-0.08%
2020/06/09	10	21.13	71	21.06	21.00	-61	2,574	-2.37%
2020/06/08	18	21.96	170	21.78	21.55	-152	2,575	-5.90%	大賣/鉅額交易
2020/06/05	1	22.55	0	0.00	22.10	1	2,517	0.04%
2020/06/04	0	0.00	1	21.70	21.85	-1	2,489	-0.04%
2020/06/03	0	0.00	3	21.75	21.60	-3	2,464	-0.12%
2020/06/02	0	0.00	10	21.56	21.45	-10	2,420	-0.41%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	2	21.20	1	21.35	21.15	1	2,385	0.04%
2020/05/28	3	21.08	0	0.00	21.35	3	2,354	0.13%
2020/05/27	10	21.11	0	0.00	21.05	10	2,351	0.43%
2020/05/26	2	21.40	2	21.90	21.40	0	2,379	0.00%
2020/05/25	2	22.10	14	21.68	22.10	-12	2,320	-0.52%
2020/05/22	4	21.15	0	0.00	21.00	4	2,187	0.18%
2020/05/21	0	0.00	1	21.25	21.15	-1	2,142	-0.05%
2020/05/20	3	20.92	0	0.00	21.00	3	2,122	0.14%
2020/05/15	10	21.40	0	0.00	20.60	10	2,104	0.48%
2020/05/14	3	21.25	0	0.00	21.40	3	2,064	0.15%
2020/05/13	0	0.00	3	21.65	21.70	-3	2,062	-0.15%
2020/05/11	0	0.00	5.4	22.14	22.45	-5.4	2,102	-0.26%
2020/05/06	25	22.05	0	0.00	21.95	25	2,138	1.17%
2020/04/24	1	21.00	0	21.05	21.10	1	2,283	0.04%
2020/04/13	0	19.60	1	19.60	19.70	-1	2,334	-0.04%
2020/04/08	0.2	19.35	0	0.00	19.45	0.2	2,387	0.01%
2020/04/07	0	0.00	1	19.15	19.15	-1	2,377	-0.04%
2020/04/06	1	18.00	1	18.25	18.75	0	2,383	0.00%
2020/03/31	0	0.00	1	18.05	17.85	-1	2,461	-0.04%
2020/03/25	0	0.00	3	17.60	17.25	-3	2,519	-0.12%
2020/03/20	0	0.00	1	15.00	15.45	-1	2,736	-0.04%
2020/03/19	61	14.23	0	0.00	14.05	61	2,891	2.11%
2020/03/18	0	0.00	70	15.85	15.55	-70	2,878	-2.43%
2020/03/17	30	16.19	2	16.10	16.05	28	2,928	0.96%
2020/03/16	4	17.04	2	17.80	16.85	2	2,923	0.07%
2020/03/13	29	17.11	25	17.25	17.55	4	2,944	0.14%
2020/03/12	24	19.29	20	19.05	19.00	4	2,900	0.14%
2020/03/11	6	21.48	0	0.00	21.00	6	2,910	0.21%
2020/03/10	50	21.08	0	0.00	21.55	50	2,924	1.71%
2020/03/09	56	21.80	0	0.00	21.30	56	2,924	1.91%
2020/03/05	0	0.00	1	22.95	22.90	-1	2,981	-0.03%
2020/03/04	0.2	22.60	0	0.00	22.70	0.2	2,997	0.01%
2020/03/03	2	22.60	0	0.00	22.65	2	3,020	0.07%
2020/03/02	1	22.20	0	0.00	22.20	1	3,025	0.03%
2020/02/27	12	22.73	3	22.42	22.55	9	3,040	0.30%
2020/02/26	1	23.35	17	23.30	23.30	-16	3,009	-0.53%
2020/02/24	0	0.00	2	23.30	23.15	-2	3,028	-0.07%
2020/02/20	0	0.00	1	23.80	23.80	-1	3,058	-0.03%
2020/02/13	0	0.00	3	23.48	23.30	-3	3,157	-0.10%
2020/02/12	1	22.95	0	0.00	23.05	1	3,138	0.03%
2020/02/11	0.5	22.95	0	0.00	23.05	0.5	3,138	0.02%
2020/02/07	2	22.50	2	22.73	22.55	0	3,118	0.00%
2020/02/04	3	22.20	0	0.00	22.45	3	3,069	0.10%
2020/02/03	2	21.03	10	20.95	21.45	-8	3,090	-0.26%
2020/01/31	0	0.00	2	22.10	22.30	-2	3,243	-0.06%
2020/01/30	6	22.69	0	0.00	22.65	6	3,218	0.19%
2020/01/16	2	24.90	8.3	24.99	25.05	-6.3	3,256	-0.19%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/14	3	24.90	4.3	24.90	24.90	-1.3	3,399	-0.04%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/10	2	24.35	8.6	24.47	24.45	-6.6	3,400	-0.19%
2020/01/09	0	0.00	5	24.40	24.25	-5	3,406	-0.15%
2020/01/08	9	24.27	3	24.15	24.10	6	3,403	0.18%
2020/01/07	4	25.00	0	0.00	24.70	4	3,409	0.12%
2020/01/06	3	25.00	0	0.00	24.95	3	3,376	0.09%
2020/01/03	16	25.75	8	25.50	25.35	8	3,384	0.24%
2020/01/02	6	25.73	0	0.00	25.95	6	3,372	0.18%
2019/12/31	5	25.66	0	0.00	25.75	5	3,367	0.15%
2019/12/30	3	25.73	0	0.00	25.70	3	3,381	0.09%
2019/12/27	3	26.18	0	0.00	26.00	3	3,370	0.09%
2019/12/26	10	26.46	5	26.30	26.40	5	3,348	0.15%
2019/12/25	3	26.00	0	0.00	26.30	3	3,349	0.09%
2019/12/23	2	26.43	2	26.50	26.35	0	3,361	0.00%
2019/12/20	3	26.77	6.7	26.84	26.70	-3.7	3,396	-0.11%
2019/12/18	1	27.15	6	27.03	27.15	-5	3,484	-0.14%
2019/12/17	8	26.88	0.3	27.00	27.15	7.7	3,500	0.22%
2019/12/16	2	27.00	37	27.02	27.65	-35	3,427	-1.02%
2019/12/13	1	26.35	0	0.00	26.20	1	3,315	0.03%
2019/12/12	1	26.60	11	26.67	26.45	-10	3,450	-0.29%
2019/12/11	0	0.00	12	26.24	26.25	-12	3,535	-0.34%
2019/12/10	0	0.00	18	26.16	26.25	-18	3,828	-0.47%
2019/12/09	5	26.20	0	0.00	26.20	5	4,135	0.12%
2019/12/06	6	26.53	12.9	26.20	26.30	-6.9	4,241	-0.16%
2019/12/05	2	25.80	0	0.00	25.90	2	4,252	0.05%
2019/12/03	8	25.70	3.7	25.75	25.65	4.3	4,391	0.10%
2019/12/02	0	0.00	50	25.38	25.35	-50	4,352	-1.15%
2019/11/29	0	0.00	2	25.60	25.50	-2	4,356	-0.05%
2019/11/28	27	25.69	3	25.75	25.65	24	4,393	0.55%
2019/11/26	4	25.70	16	25.66	25.35	-12	4,458	-0.27%
2019/11/25	2	25.03	2	25.40	25.35	0	4,449	0.00%
2019/11/22	0	0.00	3	24.95	24.90	-3	4,501	-0.07%
2019/11/21	0	0.00	1	24.75	24.90	-1	4,496	-0.02%
2019/11/20	3.1	25.27	0	0.00	25.05	3.1	4,504	0.07%
2019/11/19	30	25.37	2	25.20	25.35	28	4,502	0.62%
2019/11/18	28	25.03	3	25.25	25.25	25	4,471	0.56%
2019/11/15	16	24.64	2	24.65	24.90	14	4,498	0.31%
2019/11/14	7	24.98	12	25.23	25.10	-5	4,488	-0.11%
2019/11/13	4	24.24	1	24.15	24.15	3	4,439	0.07%
2019/11/12	18	24.36	0	0.00	24.50	18	4,442	0.41%
2019/11/11	11	24.14	1	24.55	24.20	10	4,479	0.22%
2019/11/08	21.2	24.50	5	24.55	24.55	16.2	4,500	0.36%
2019/11/07	21	25.09	1	24.85	24.80	20	4,542	0.44%
2019/11/06	30	25.77	0	0.00	25.30	30	4,643	0.65%
2019/11/04	3	25.95	0	0.00	25.75	3	4,676	0.06%
2019/11/01	3	25.55	2	25.75	25.75	1	4,824	0.02%
2019/10/31	1	26.30	0.5	25.70	25.80	0.5	5,057	0.01%
2019/10/30	11	26.45	32	26.48	26.10	-21	5,079	-0.41%
2019/10/29	3	25.80	3	25.80	25.55	0	4,950	0.00%
2019/10/28	3	25.85	30	25.55	25.65	-27	4,956	-0.54%
2019/10/25	5	25.50	8	25.78	25.45	-3	4,963	-0.06%
2019/10/24	10	25.35	5	25.45	25.50	5	4,996	0.10%
2019/10/23	14	25.43	5	25.73	25.65	9	5,063	0.18%
2019/10/22	8	24.86	0	0.00	24.85	8	4,964	0.16%
2019/10/21	1.2	24.80	0	0.00	24.80	1.2	5,117	0.02%
2019/10/17	5	24.80	0	0.00	24.85	5	5,167	0.10%
2019/10/16	2	25.10	0	0.00	25.05	2	5,232	0.04%
2019/10/15	0	0.00	11	24.99	25.20	-11	5,367	-0.20%
2019/10/09	5	24.30	0	0.00	24.30	5	5,502	0.09%
2019/10/08	17.1	24.83	1	24.90	24.60	16.1	5,728	0.28%
2019/10/07	5	25.00	0	0.00	25.00	5	5,779	0.09%
2019/10/03	10	24.95	0.4	25.00	25.10	9.6	5,845	0.16%
2019/10/02	0	0.00	2	25.15	25.25	-2	5,864	-0.03%
2019/10/01	2	25.33	1	25.55	25.40	1	5,859	0.02%
2019/09/27	1	25.15	0	0.00	25.10	1	5,829	0.02%
2019/09/26	2.2	25.64	0	0.00	25.45	2.2	5,832	0.04%
2019/09/25	10	25.50	1	25.45	25.45	9	5,849	0.15%
2019/09/24	7.8	26.61	21.3	26.45	26.30	-13.5	5,855	-0.23%
2019/09/23	0.7	26.50	26	26.55	26.60	-25.4	5,813	-0.44%
2019/09/10	21	23.20	1	23.00	22.90	20	5,691	0.35%
2019/09/09	1	23.50	0	0.00	23.35	1	5,616	0.02%
2019/09/06	14	23.60	3	23.20	23.20	11	5,552	0.20%
2019/09/05	5	23.63	10	23.84	23.50	-5	5,488	-0.09%
2019/09/04	8	24.23	54	24.13	24.20	-46	5,345	-0.86%
2019/09/03	8.1	24.69	20	24.93	24.40	-11.9	5,211	-0.23%
2019/09/02	26	23.68	30	23.96	23.95	-4	4,909	-0.08%
2019/08/30	50	23.65	10	23.82	23.15	40	4,555	0.88%
2019/08/29	2	23.93	34	23.75	23.70	-32	4,420	-0.72%
2019/08/28	10.2	23.56	9	23.57	23.55	1.2	4,331	0.03%
2019/08/27	0	0.00	5	23.00	23.20	-5	4,238	-0.12%
2019/08/23	0.1	22.55	0	0.00	22.75	0.1	4,147	0.00%
2019/08/22	1	23.30	0	0.00	22.50	1	4,120	0.02%
2019/08/21	9	23.05	2	23.03	23.00	7	4,083	0.17%
2019/08/19	0	0.00	2.1	22.67	22.60	-2.1	4,009	-0.05%
2019/08/16	1	22.40	2	22.30	22.50	-1	4,026	-0.02%
2019/08/14	2	22.10	0	0.00	21.75	2	3,960	0.05%
2019/08/13	0	0.00	5	21.60	21.60	-5	3,953	-0.13%
2019/08/12	0	0.00	6	21.62	21.80	-6	3,959	-0.15%
2019/08/08	6	21.03	0	0.00	21.10	6	3,956	0.15%
2019/08/07	1	22.15	0	0.00	21.40	1	3,912	0.03%
2019/08/06	30	21.27	0	0.00	21.80	30	3,924	0.76%
2019/08/05	20	21.95	0	0.00	21.90	20	3,912	0.51%
2019/08/01	0	0.00	5	22.50	22.55	-5	3,984	-0.13%
2019/07/31	0	0.00	3	22.30	22.30	-3	3,992	-0.08%
2019/07/30	5	22.40	5	22.20	22.25	0	3,983	0.00%
2019/07/29	2	23.55	5	23.59	23.40	-3	3,941	-0.08%
2019/07/26	0	0.00	2	23.45	23.45	-2	3,948	-0.05%
2019/07/25	20	23.78	23	23.81	23.65	-3	3,956	-0.08%
2019/07/24	8	23.93	79	23.95	24.25	-71	3,865	-1.84%
2019/07/22	5	23.30	5	22.93	22.90	0	3,960	0.00%
2019/07/18	0	0.00	5	23.05	22.95	-5	4,600	-0.11%
2019/07/17	6	23.52	5	23.45	23.40	1	4,688	0.02%
2019/07/16	0	0.00	9	23.70	23.70	-9	4,783	-0.19%
2019/07/15	4	23.28	0	0.00	23.15	4	4,791	0.08%
2019/07/12	0	0.00	4	24.00	23.45	-4	4,794	-0.08%
2019/07/11	7	23.27	2	23.35	23.20	5	4,648	0.11%
2019/07/10	5	23.10	5	23.02	23.15	0	4,748	0.00%
2019/07/09	10	23.05	11	23.47	22.85	-1	4,746	-0.02%
2019/07/08	17	23.50	20	23.48	23.35	-3	4,700	-0.06%
2019/07/05	10	23.15	1	23.10	23.00	9	4,630	0.19%
2019/07/04	1	22.95	0	0.00	23.05	1	4,676	0.02%
2019/07/03	5	22.92	22	22.78	22.90	-17	4,666	-0.36%
2019/07/02	8	21.79	3	21.80	21.75	5	4,575	0.11%
2019/07/01	0	0.00	37	21.27	21.40	-37	4,704	-0.79%
2019/06/28	7	21.10	2	21.10	21.10	5	4,706	0.11%
2019/06/27	7	20.95	0	0.00	21.05	7	4,786	0.15%
2019/06/26	2	20.85	0	0.00	20.80	2	4,809	0.04%
2019/06/25	1	21.10	0	0.00	20.85	1	4,893	0.02%
2019/06/24	1	21.00	2	21.23	21.20	-1	4,932	-0.02%
2019/06/21	6	21.32	0	0.00	21.00	6	5,019	0.12%
2019/06/20	0	0.00	1	21.30	21.50	-1	5,111	-0.02%
2019/06/19	8	20.62	0	0.00	20.75	8	5,264	0.15%
2019/06/18	1	20.70	2	20.40	20.35	-1	5,542	-0.02%
2019/06/14	1	21.00	1	21.00	20.90	0	6,281	0.00%
2019/06/12	1	21.40	2	21.38	21.30	-1	8,239	-0.01%
2019/06/11	2	21.23	0	0.00	21.00	2	8,317	0.02%
2019/06/10	1	20.60	5	20.88	21.00	-4	8,469	-0.05%
2019/06/03	5	20.40	0	0.00	20.35	5	9,770	0.05%
2019/05/30	0	0.00	6	20.63	20.65	-6	10,178	-0.06%
2019/05/29	21	20.25	0	0.00	20.20	21	10,199	0.21%
2019/05/27	10	19.90	0	0.00	20.00	10	10,342	0.10%
2019/05/24	20	20.05	0	0.00	20.00	20	10,419	0.19%
2019/05/23	23	20.39	1	20.05	19.90	22	10,535	0.21%
2019/05/21	0	0.00	2	20.50	20.75	-2	10,665	-0.02%
2019/05/17	2	20.80	0	0.00	20.80	2	10,943	0.02%
2019/05/16	3	21.47	3	21.45	21.10	0	10,957	0.00%
2019/05/15	2	21.20	0	0.00	21.45	2	11,036	0.02%
2019/05/14	0	0.00	2	20.50	21.05	-2	11,076	-0.02%
2019/05/13	1	21.40	10	20.85	20.70	-9	11,118	-0.08%
2019/05/08	4	22.40	0	0.00	22.20	4	11,032	0.04%
2019/05/07	0	0.00	10	22.92	22.90	-10	11,004	-0.09%
2019/05/06	3	22.30	12	22.15	22.10	-9	10,964	-0.08%
2019/05/03	1	23.15	1	23.15	23.15	0	10,897	0.00%
2019/05/02	2	23.00	3	23.15	23.10	-1	10,856	-0.01%
2019/04/26	5	23.90	8	23.60	23.45	-3	10,683	-0.03%
2019/04/25	15	25.28	4	25.30	25.30	11	10,454	0.11%
2019/04/24	26	26.39	17	26.49	25.85	9	10,328	0.09%
2019/04/23	2	24.53	5	24.77	25.15	-3	9,749	-0.03%
2019/04/22	3	24.60	1	24.60	24.60	2	9,625	0.02%
2019/04/19	0	0.00	5	24.05	24.10	-5	9,488	-0.05%
2019/04/18	1	23.75	3	23.77	23.20	-2	9,596	-0.02%
2019/04/17	5	23.71	2	23.80	23.60	3	9,701	0.03%
2019/04/16	0	0.00	9	24.08	23.85	-9	9,671	-0.09%
2019/04/12	2	23.30	0	0.00	23.15	2	9,542	0.02%
2019/04/11	3	23.70	0	0.00	23.35	3	9,531	0.03%
2019/04/10	3	23.62	3	24.00	23.95	0	9,526	0.00%
2019/04/09	1	23.55	7	23.69	23.30	-6	9,579	-0.06%
2019/04/08	8	24.00	2	23.80	23.70	6	9,531	0.06%
2019/04/03	5	24.46	9	24.62	24.35	-4	9,454	-0.04%
2019/04/02	3	23.95	0	0.00	24.10	3	9,268	0.03%
2019/04/01	6	24.15	4	24.10	23.85	2	9,195	0.02%
2019/03/29	5	23.71	1	23.75	23.75	4	9,083	0.04%
2019/03/28	2	23.25	5	23.53	23.70	-3	9,061	-0.03%
2019/03/27	2	23.80	0	0.00	23.70	2	9,009	0.02%
2019/03/26	2	23.55	20	23.76	23.55	-18	9,030	-0.20%
2019/03/25	8	23.13	6	23.28	23.70	2	8,942	0.02%
2019/03/22	17	23.56	5	23.40	23.10	12	8,807	0.14%
2019/03/21	7	23.88	1	24.10	24.00	6	8,612	0.07%
2019/03/20	5	24.92	3	24.90	24.55	2	8,364	0.02%
2019/03/19	10	24.38	15	24.60	24.70	-5	8,141	-0.06%
2019/03/18	37	23.95	34	24.22	24.75	3	7,746	0.04%
2019/03/15	6	22.96	17.8	22.22	23.25	-11.8	6,665	-0.18%
2019/03/14	10	21.25	3	21.15	21.15	7	5,864	0.12%
2019/03/13	6	21.38	7	21.41	21.30	-1	5,798	-0.02%
2019/03/12	4	20.75	4	20.90	21.00	0	5,685	0.00%
2019/03/11	8	20.32	5	20.25	20.25	3	5,692	0.05%
2019/03/08	9	21.10	1	20.95	20.85	8	5,653	0.14%
2019/03/07	2	22.03	0	0.00	21.20	2	5,612	0.04%
2019/03/06	0	0.00	1	21.30	21.65	-1	4,922	-0.02%
2019/02/22	0	0.00	1	20.80	20.70	-1	4,533	-0.02%
2019/02/21	0	0.00	1	20.30	20.65	-1	4,415	-0.02%
2019/02/18	1	19.35	5	19.82	19.85	-4	4,147	-0.10%
2019/02/14	0	0.00	2	19.55	19.30	-2	4,159	-0.05%
2019/02/13	1	19.05	0	0.00	19.05	1	4,085	0.02%
2019/02/11	1	18.70	56	18.60	18.75	-55	4,007	-1.37%
2019/01/22	1	18.50	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	56	18.59	18.70	-56	4,434	-1.26%
2019/01/17	2	18.25	0	0.00	18.00	2	4,714	0.04%
2019/01/14	0	0.00	1	18.10	18.05	-1	4,824	-0.02%
2019/01/11	2	18.35	0	0.00	18.30	2	4,949	0.04%
2019/01/10	2	18.70	0	0.00	18.35	2	4,959	0.04%
2019/01/09	0	0.00	3	18.60	18.85	-3	4,820	-0.06%
2019/01/02	1	17.85	1	18.10	18.25	0	5,324	0.00%
2018/12/28	107	18.39	3	18.20	18.15	104	5,291	1.97%	大買/鉅額交易
2018/12/27	0	0.00	100	17.80	18.00	-100	5,234	-1.91%
2018/12/26	4	17.78	0	0.00	17.70	4	5,199	0.08%
2018/12/25	0	0.00	30	17.15	17.10	-30	5,212	-0.58%
2018/12/24	2	17.55	0	0.00	17.60	2	5,264	0.04%
2018/12/21	0	0.00	40	17.55	17.60	-40	5,425	-0.74%
2018/12/19	2	18.55	5	18.43	18.25	-3	5,627	-0.05%
2018/12/18	2	17.88	0	0.00	18.10	2	5,672	0.04%
2018/12/17	0	0.00	20	18.20	18.15	-20	5,727	-0.35%
2018/12/14	1	18.40	0	0.00	18.15	1	5,789	0.02%
2018/12/13	21	18.50	1	18.45	18.45	20	5,866	0.34%
2018/12/12	0	0.00	12	18.90	18.95	-12	5,877	-0.20%
2018/12/07	0	0.00	1	18.10	17.90	-1	6,060	-0.02%
2018/12/06	0	0.00	2	17.63	17.60	-2	6,141	-0.03%
2018/12/05	1	18.60	9	18.50	18.45	-8	6,429	-0.12%
2018/12/04	8	19.52	1	19.55	19.05	7	6,520	0.11%
2018/12/03	6	19.43	14	19.15	19.30	-8	6,460	-0.12%
2018/11/30	15	18.67	6	18.76	18.65	9	6,410	0.14%
2018/11/29	3	18.00	2	18.18	18.05	1	6,318	0.02%
2018/11/28	2	17.58	2	17.73	17.85	0	6,290	0.00%
2018/11/27	3	17.50	0	0.00	17.60	3	6,276	0.05%
2018/11/26	3	17.00	0	0.00	17.45	3	6,243	0.05%
2018/11/22	2	17.63	1	17.25	17.25	1	6,360	0.02%
2018/11/21	4	17.05	0	0.00	17.30	4	6,442	0.06%
2018/11/20	6	17.23	2	17.05	17.05	4	6,458	0.06%
2018/11/19	1	17.10	1	17.30	17.30	0	6,494	0.00%
2018/11/16	1	17.00	12	17.03	16.95	-11	6,486	-0.17%
2018/11/15	3	16.87	1	16.85	16.85	2	6,457	0.03%
2018/11/14	1	16.60	2	16.98	17.00	-1	6,473	-0.02%
2018/11/13	1	16.30	11	16.61	16.70	-10	6,541	-0.15%
2018/11/12	1	16.80	1	16.75	16.75	0	6,591	0.00%
2018/11/09	2	16.73	2	16.88	16.90	0	6,873	0.00%
2018/11/08	2	16.90	1	16.65	16.65	1	6,995	0.01%
2018/11/07	1	16.45	1	16.75	16.75	0	7,063	0.00%
2018/11/05	4	16.35	2	16.50	16.50	2	7,416	0.03%
2018/11/02	7	16.65	2	16.85	16.35	5	7,498	0.07%
2018/11/01	9	16.11	14	16.40	16.40	-5	7,540	-0.07%
2018/10/31	21	15.52	24	15.45	15.70	-3	7,598	-0.04%
2018/10/30	5	15.03	1	15.00	14.95	4	7,590	0.05%
2018/10/29	41	15.01	11	15.30	15.35	30	7,595	0.39%
2018/10/26	69	15.64	50	15.40	15.60	19	7,951	0.24%
2018/10/25	16	14.73	15	14.73	14.40	1	7,877	0.01%
2018/10/24	2	15.65	2	15.80	15.60	0	7,892	0.00%
2018/10/23	1	15.90	1	16.45	15.90	0	8,105	0.00%
2018/10/22	4	16.28	6	16.43	16.60	-2	8,737	-0.02%
2018/10/18	1	16.40	1	16.50	16.35	0	8,793	0.00%
2018/10/17	10	16.60	0	0.00	16.35	10	8,833	0.11%
2018/10/16	1	16.65	3	16.63	16.55	-2	9,085	-0.02%
2018/10/15	19	16.68	5	16.62	16.35	14	9,239	0.15%
2018/10/12	70	16.91	2	16.90	16.90	68	9,365	0.73%
2018/10/11	5	17.19	0	0.00	17.10	5	9,529	0.05%
2018/10/09	2	18.95	101	19.51	19.00	-99	9,615	-1.03%	大賣/
2018/10/05	20	21.37	1	20.55	20.85	19	10,078	0.19%
2018/10/04	25	22.36	1	22.20	22.20	24	10,193	0.24%
2018/10/03	27	22.56	19	22.72	22.30	8	10,566	0.08%
2018/10/02	51	22.67	19	22.90	22.35	32	10,690	0.30%
2018/10/01	14	22.95	4	23.00	23.00	10	10,939	0.09%
2018/09/28	20	22.95	9	22.94	22.80	11	11,295	0.10%
2018/09/27	6	22.58	2	22.65	22.65	4	11,474	0.03%
2018/09/26	23	22.51	14	22.67	22.40	9	11,747	0.08%
2018/09/25	28	22.33	37	22.05	22.40	-9	11,930	-0.08%
2018/09/21	1.1	21.20	2	21.33	21.35	-1	12,137	-0.01%
2018/09/20	4	21.58	11	21.36	21.00	-7	12,721	-0.06%
2018/09/19	20	21.86	15	21.79	21.70	5	12,984	0.04%
2018/09/18	0	0.00	4	21.31	21.25	-4	13,358	-0.03%
2018/09/14	10	21.44	15	21.25	21.05	-5	14,785	-0.03%
2018/09/13	0.1	20.60	2	20.70	20.55	-2	16,738	-0.01%
2018/09/12	4	20.56	0	0.00	20.40	4	17,880	0.02%
2018/09/11	9	20.99	3	21.10	21.25	6	18,847	0.03%
2018/09/10	2	20.75	1	21.95	20.85	1	19,986	0.01%
2018/09/07	3	22.37	2	21.80	21.90	1	20,432	0.00%
2018/09/06	7	23.35	7	23.34	22.95	0	20,458	0.00%
2018/09/05	6	22.93	8	22.99	22.95	-2	20,773	-0.01%
2018/08/31	3	22.92	1	22.90	22.90	2	21,938	0.01%
2018/08/30	3	23.23	3	23.18	22.85	0	22,077	0.00%
2018/08/29	8	22.73	9	23.18	22.85	-1	22,219	0.00%
2018/08/28	19	23.02	16	23.08	22.70	3	22,516	0.01%
2018/08/27	1	22.35	1	22.50	22.50	0	22,837	0.00%
2018/08/24	5	22.50	1	22.50	22.45	4	23,645	0.02%
2018/08/23	1	22.30	21	22.22	22.05	-20	24,241	-0.08%
2018/08/22	3	22.20	0	0.00	22.05	3	24,375	0.01%
2018/08/21	6	22.03	0	0.00	22.20	6	24,402	0.02%
2018/08/20	11	22.16	45	22.54	22.00	-34	24,419	-0.14%
2018/08/17	14	22.28	4	22.63	22.25	10	24,401	0.04%
2018/08/16	34	22.45	12	22.29	22.35	22	24,380	0.09%
2018/08/15	15	21.90	1	21.70	21.75	14	24,083	0.06%
2018/08/14	1	22.75	6	22.76	22.55	-5	23,947	-0.02%
2018/08/13	38	22.76	106	22.54	22.40	-68	23,859	-0.28%	大賣/
2018/08/10	13	25.15	8	25.08	24.50	5	23,631	0.02%
2018/08/09	8	24.71	0	0.00	24.50	8	23,490	0.03%
2018/08/08	15.1	25.42	9	25.29	25.10	6.1	23,518	0.03%
2018/08/07	29.1	25.60	31	26.09	25.20	-1.9	23,422	-0.01%
2018/08/06	3	26.25	1	26.45	26.30	2	23,274	0.01%
2018/08/03	4	26.18	9	26.13	26.10	-5	23,219	-0.02%
2018/08/02	69	26.73	38	26.89	26.00	31	23,130	0.13%
2018/08/01	6	26.33	14	26.29	26.40	-8	22,657	-0.04%
2018/07/31	5	26.49	20	26.29	26.50	-15	22,500	-0.07%
2018/07/30	14.1	26.27	44	26.26	26.15	-29.9	22,424	-0.13%
2018/07/27	19	26.41	23	26.53	26.85	-4	22,151	-0.02%
2018/07/26	6.2	25.21	35	25.64	25.45	-28.9	21,477	-0.13%
2018/07/25	11	25.00	1	24.95	24.95	10	21,285	0.05%
2018/07/24	4	24.90	5	25.01	25.00	-1	21,245	0.00%
2018/07/23	68	25.28	10	25.51	24.60	58	21,176	0.27%
2018/07/20	30	25.79	1	25.85	25.85	29	20,869	0.14%
2018/07/19	11.2	26.94	40	27.08	27.10	-28.8	20,670	-0.14%
2018/07/18	37.2	26.57	11	27.16	26.50	26.2	20,395	0.13%
2018/07/17	20	27.18	7	26.65	26.65	13	20,214	0.06%
2018/07/16	19.3	27.52	16	27.65	27.50	3.3	20,095	0.02%
2018/07/13	29	27.62	66	27.68	27.40	-37	19,820	-0.19%
2018/07/12	25	27.14	16	27.26	26.85	9	19,498	0.05%
2018/07/11	36	27.44	28	27.36	27.00	8	19,339	0.04%
2018/07/10	19	26.75	6	26.66	27.00	13	18,959	0.07%
2018/07/09	48.1	26.96	35	26.91	27.20	13.1	18,764	0.07%
2018/07/06	32	26.58	7	26.37	26.30	25	18,472	0.14%
2018/07/05	12	26.57	32	26.56	25.90	-20	18,151	-0.11%
2018/07/04	25	27.98	15	28.41	27.60	10	17,948	0.06%
2018/07/03	21	28.47	25	28.57	27.70	-4	17,621	-0.02%
2018/07/02	104	28.87	84	29.13	28.45	20	17,320	0.12%	大買/
2018/06/29	58	29.91	36	29.64	29.40	22	17,004	0.13%
2018/06/28	42	29.44	12	29.02	28.75	30	16,361	0.18%
2018/06/27	31.5	30.50	18	30.54	29.80	13.5	16,090	0.08%
2018/06/26	19	29.78	20	29.62	29.80	-1	15,756	-0.01%
2018/06/25	16	31.80	12	31.73	30.85	4	15,136	0.03%
2018/06/22	37.5	34.26	50	34.28	33.25	-12.5	14,312	-0.09%
2018/06/21	10.5	32.79	18	32.56	33.40	-7.5	12,210	-0.06%
2018/06/20	33	31.00	20	32.09	30.40	13	11,036	0.12%
2018/06/19	38.5	32.05	31	32.43	32.35	7.5	9,988	0.07%
2018/06/15	44	29.43	26.7	29.45	30.45	17.3	8,619	0.20%
2018/06/13	16	28.85	17	28.97	28.30	-1	8,003	-0.01%
2018/06/12	0	0.00	1	28.45	27.75	-1	7,649	-0.01%
2018/06/11	15	29.55	16	29.22	28.85	-1	7,406	-0.01%
2018/06/08	37.5	27.97	35	28.10	28.55	2.5	7,046	0.04%
2018/06/07	0	0.00	10	27.10	27.00	-10	6,556	-0.15%
2018/06/06	0	0.00	43	27.00	27.45	-43	6,469	-0.66%
2018/06/05	25	27.21	24	27.96	27.30	1	6,305	0.02%
2018/06/04	9	27.20	12	27.62	26.65	-3	6,121	-0.05%
2018/06/01	29	27.11	10	27.05	26.85	19	5,703	0.33%
2018/05/31	54	25.34	15	25.38	25.60	39	4,897	0.80%
2018/05/25	6	22.90	5	23.10	22.90	1	4,493	0.02%
2018/05/18	0	0.00	1.1	22.14	22.00	-1.1	4,516	-0.03%
2018/05/16	2	22.75	0	0.00	22.75	2	4,561	0.04%
2018/04/24	0	0.00	10	22.83	22.40	-10	5,308	-0.19%
2018/04/23	5	23.89	0	0.00	22.85	5	5,385	0.09%
2018/04/20	5	23.40	5	23.40	23.55	0	5,516	0.00%
2018/04/19	0	0.00	1	23.00	23.30	-1	5,648	-0.02%
2018/04/17	3	22.15	0	0.00	22.00	3	5,675	0.05%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/04/02	0	0.00	2	22.60	22.45	-2	5,921	-0.03%
2018/03/29	8	22.91	8	22.95	23.00	0	5,981	0.00%
2018/03/28	2	21.80	6	21.88	22.20	-4	5,851	-0.07%
2018/03/27	0	0.00	6	21.75	21.65	-6	5,824	-0.10%
2018/03/26	0	0.00	4	21.35	21.40	-4	5,804	-0.07%
2018/03/23	11	21.30	8	21.25	21.40	3	5,789	0.05%
2018/03/22	1	22.50	1	22.30	22.30	0	5,800	0.00%
2018/03/21	7	23.11	0	0.00	22.75	7	5,777	0.12%
2018/03/20	0.4	23.15	1	23.15	23.15	-0.6	5,721	-0.01%
2018/03/19	0.6	22.65	2	22.70	22.65	-1.4	5,656	-0.02%
2018/03/16	1	23.50	0	0.00	23.00	1	5,682	0.02%
2018/03/15	2	23.60	1	23.40	23.50	1	5,752	0.02%
2018/03/13	1	24.25	2	24.20	24.05	-1	5,946	-0.02%
2018/03/12	1	23.95	0	0.00	24.25	1	6,021	0.02%
2018/03/08	2	23.88	6	24.20	23.80	-4	6,163	-0.06%
2018/03/07	3	23.80	1	23.65	23.45	2	6,081	0.03%
2018/03/05	1	23.10	0	0.00	22.90	1	6,385	0.02%
2018/03/02	2	23.93	0	0.00	23.85	2	6,628	0.03%
2018/02/27	7	23.70	8	23.83	23.30	-1	7,022	-0.01%
2018/02/23	2	23.50	17	23.39	23.15	-15	8,447	-0.18%
2018/02/22	0	0.00	10	22.45	23.05	-10	8,718	-0.11%
2018/02/12	0	0.00	3	22.15	21.55	-3	8,672	-0.03%
2018/02/09	0	21.85	0	0.00	21.85	0	8,696	0.00%
2018/02/08	3	22.00	0	0.00	22.15	3	8,781	0.03%
2018/02/06	10	21.70	1	21.10	21.20	9	8,748	0.10%
2018/02/05	10	22.50	0	0.00	22.95	10	8,705	0.11%
2018/02/02	0	0.00	1	23.35	23.15	-1	8,780	-0.01%
2018/01/31	10	22.48	7	22.45	22.70	3	9,026	0.03%
2018/01/25	9	23.60	9	23.61	23.20	0	9,366	0.00%
2018/01/23	1	23.45	0	0.00	23.10	1	9,438	0.01%
2018/01/22	0	0.00	17	23.69	23.25	-17	9,375	-0.18%
2018/01/19	0	0.00	3	23.40	23.50	-3	9,315	-0.03%
2018/01/18	8	23.84	7	23.69	23.55	1	9,269	0.01%
2018/01/17	26	23.27	2	23.40	23.30	24	9,004	0.27%
2018/01/16	11	23.60	18	23.51	23.30	-7	8,980	-0.08%
2018/01/15	9	23.08	20	22.89	23.25	-11	8,829	-0.12%
2018/01/12	0	0.00	3	22.40	22.20	-3	8,657	-0.03%
2018/01/11	7	21.35	8.1	21.49	21.30	-1.1	8,558	-0.01%
2018/01/10	3	21.20	8	21.26	21.15	-5	8,606	-0.06%
2018/01/09	0	0.00	5	21.70	21.40	-5	8,630	-0.06%
2018/01/08	8	21.94	0	0.00	21.45	8	8,685	0.09%
2018/01/05	4	22.50	0	0.00	22.45	4	8,670	0.05%
2018/01/04	0	0.00	2	22.65	23.10	-2	8,692	-0.02%
2018/01/03	2	21.48	0	0.00	21.70	2	8,776	0.02%
2018/01/02	0	0.00	2	21.20	21.30	-2	9,028	-0.02%