台亞 (2340)-高橋券商分點個股進出

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	0.00	2	38.90	38.85	-2	1,724	-0.12%
2024/04/30	0	0.00	1	38.90	38.80	-1	1,728	-0.06%
2024/04/29	0	0.00	5	38.85	39.10	-5	1,731	-0.29%
2024/04/24	0	0.00	5	38.14	38.20	-5	1,723	-0.29%
2024/04/22	5	37.20	0	0.00	37.10	5	1,765	0.28%
2024/04/19	0	0.00	4	37.20	37.40	-4	1,756	-0.23%
2024/04/17	0	0.00	1	39.00	39.20	-1	1,725	-0.06%
2024/04/16	3	38.37	0	0.00	38.35	3	1,708	0.18%
2024/04/15	4	40.14	3	40.35	39.80	1	1,686	0.06%
2024/04/12	8	41.46	0.4	41.40	41.40	7.6	1,656	0.46%
2024/04/10	2	40.35	0	0.00	40.80	2	1,560	0.13%
2024/04/09	3	40.05	1	39.90	39.95	2	1,564	0.13%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/25	2	40.70	0.2	40.39	40.75	1.8	1,544	0.11%
2024/03/22	1	40.00	0.4	40.05	40.10	0.6	1,558	0.04%
2024/03/18	2	39.60	0	0.00	39.70	2	1,625	0.12%
2024/03/15	3	39.10	0	0.00	39.00	3	1,621	0.19%
2024/03/14	0	0.00	4	39.70	39.65	-4	1,587	-0.25%
2024/03/13	0	0.00	4	40.40	40.05	-4	1,577	-0.25%
2024/03/12	0	0.00	1	41.10	41.15	-1	1,559	-0.06%
2024/03/07	0	0.00	1	41.05	41.00	-1	1,568	-0.06%
2024/03/06	2	42.45	0	0.00	42.10	2	1,551	0.13%
2024/03/05	6	43.10	2	43.60	43.50	4	1,578	0.25%
2024/03/01	25	41.12	0	0.00	41.10	25	1,459	1.71%
2024/02/22	4	43.60	0	0.00	43.10	4	1,584	0.25%
2024/02/21	1	43.95	0	0.00	43.80	1	1,574	0.06%
2024/02/19	1	44.80	0	0.00	44.50	1	1,581	0.06%
2024/02/16	1	43.80	0	0.00	44.50	1	1,585	0.06%
2024/01/31	1	43.65	0	0.00	43.55	1	1,653	0.06%
2024/01/26	0	0.00	2	43.88	43.95	-2	1,681	-0.12%
2024/01/22	0	0.00	10	44.95	44.65	-10	1,844	-0.54%
2024/01/18	0	0.00	15	44.25	44.20	-15	1,905	-0.79%
2024/01/16	11	44.80	5	44.70	44.75	6	1,946	0.31%
2024/01/15	0	0.00	10	45.45	45.55	-10	1,969	-0.51%
2024/01/12	3	45.67	0	0.00	45.05	3	2,003	0.15%
2024/01/11	0	0.00	10	45.25	45.45	-10	2,013	-0.50%
2024/01/09	15	44.87	0	0.00	44.80	15	2,202	0.68%
2024/01/05	0	0.00	0.6	45.55	45.60	-0.6	2,281	-0.02%
2024/01/04	7	45.61	0	0.00	45.50	7	2,361	0.30%
2024/01/03	0	0.00	1	46.70	45.60	-1	2,506	-0.04%
2023/12/29	2	47.03	0	0.00	47.10	2	2,622	0.08%
2023/12/28	2	47.05	0	0.00	46.70	2	2,645	0.08%
2023/12/22	2	46.25	0	0.00	46.10	2	2,737	0.07%
2023/12/19	3	46.63	0	0.00	46.20	3	2,838	0.11%
2023/12/18	11	47.15	0	0.00	47.00	11	2,862	0.38%
2023/12/14	0	0.00	2	47.85	47.65	-2	2,976	-0.07%
2023/12/13	1	47.15	0	0.00	46.90	1	2,981	0.03%
2023/12/11	2	48.05	1	47.85	47.90	1	3,197	0.03%
2023/12/08	0	0.00	2	48.40	47.85	-2	3,413	-0.06%
2023/12/07	2	47.80	0	0.00	47.80	2	3,479	0.06%
2023/12/06	1	48.30	13	48.60	48.20	-12	3,529	-0.34%
2023/12/05	1	48.85	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	10.3	50.12	49.65	-10.3	3,588	-0.29%
2023/12/01	0	0.00	1	49.50	49.40	-1	3,726	-0.03%
2023/11/30	1	50.00	2	50.00	49.90	-1	3,894	-0.03%
2023/11/29	1	49.00	3	49.10	49.35	-2	3,954	-0.05%
2023/11/28	1	49.00	2	48.80	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	16	48.59	48.20	-16	4,118	-0.39%
2023/11/24	9	48.74	1	48.60	48.35	8	4,190	0.19%
2023/11/20	1	46.45	1	46.50	46.50	0	4,316	0.00%
2023/11/17	20	46.05	0.6	46.10	46.10	19.4	4,337	0.45%
2023/11/16	2	45.65	0	0.00	45.75	2	4,369	0.05%
2023/11/14	0	0.00	3	45.55	45.70	-3	4,420	-0.07%
2023/11/13	3	45.02	1	45.10	44.75	2	4,445	0.04%
2023/11/10	7	44.84	0	0.00	44.60	7	4,533	0.15%
2023/11/09	1	46.15	0	0.00	45.80	1	4,575	0.02%
2023/11/03	2	46.95	0	0.00	46.75	2	4,847	0.04%
2023/10/31	0	0.00	3	45.15	44.80	-3	5,042	-0.06%
2023/10/30	0	0.00	8	47.16	46.90	-8	5,120	-0.16%
2023/10/26	2	48.95	2	48.10	48.10	0	5,322	0.00%
2023/10/25	5	49.61	1	49.45	49.50	4	5,425	0.07%
2023/10/24	7	48.97	0	0.00	49.40	7	5,755	0.12%
2023/10/20	6	47.48	5	47.50	47.45	1	6,321	0.02%
2023/10/18	0.2	48.35	0	0.00	48.20	0.2	6,550	0.00%
2023/10/17	1	49.25	0	0.00	49.30	1	6,596	0.02%
2023/10/16	2	48.35	2	48.30	48.30	0	6,794	0.00%
2023/10/12	4	50.50	8	50.34	50.40	-4	8,013	-0.05%
2023/10/11	2.3	49.71	4	50.18	49.20	-1.8	8,379	-0.02%
2023/10/06	12	48.96	1	49.75	49.10	11	8,543	0.13%
2023/10/05	0	0.00	2	48.10	48.90	-2	8,766	-0.02%
2023/10/02	0	0.00	1	48.05	48.15	-1	11,155	-0.01%
2023/09/26	0.2	47.95	4	47.83	47.30	-3.8	12,442	-0.03%
2023/09/25	2	49.13	1	48.60	48.60	1	12,575	0.01%
2023/09/21	3	47.57	0	0.00	47.15	3	12,811	0.02%
2023/09/20	5	47.34	0	0.00	47.30	5	13,091	0.04%
2023/09/19	0	0.00	1	49.65	48.30	-1	13,853	-0.01%
2023/09/18	2	50.10	0	0.00	50.00	2	14,751	0.01%
2023/09/15	4	50.45	1	50.90	50.40	3	15,108	0.02%
2023/09/14	17	49.89	3	51.43	51.40	14	15,231	0.09%
2023/09/13	7	51.03	4	50.00	49.60	3	15,111	0.02%
2023/09/12	3	50.70	3	50.00	50.00	0	14,922	0.00%
2023/09/11	1	49.20	0	0.00	48.90	1	14,856	0.01%
2023/09/08	1	50.10	0	0.00	49.10	1	14,827	0.01%
2023/09/07	7	50.48	5	49.65	49.45	2	14,814	0.01%
2023/09/06	12	51.29	14	50.67	50.50	-2	14,803	-0.01%
2023/09/05	1	50.20	11	50.98	51.00	-10	14,632	-0.07%
2023/09/04	10	48.21	6	48.57	48.10	4	14,442	0.03%
2023/09/01	4	50.63	2	50.50	50.20	2	14,339	0.01%
2023/08/31	0	0.00	0.7	48.60	49.05	-0.7	14,215	0.00%
2023/08/30	2	49.20	1	49.90	49.20	1	14,254	0.01%
2023/08/29	4	49.29	6	48.20	49.60	-2	14,161	-0.01%
2023/08/28	3.3	46.93	0	0.00	46.80	3.3	13,961	0.02%
2023/08/25	0	0.00	1	48.20	48.05	-1	13,914	-0.01%
2023/08/24	1	48.30	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0.3	48.10	6	48.43	48.40	-5.8	13,859	-0.04%
2023/08/22	2	47.85	0	0.00	47.60	2	13,827	0.01%
2023/08/18	0	0.00	1.5	49.20	48.10	-1.5	13,768	-0.01%
2023/08/17	0	0.00	1	49.15	49.35	-1	13,716	-0.01%
2023/08/16	10	48.33	5	48.75	48.65	5	13,666	0.04%
2023/08/15	0	0.00	2	48.55	49.50	-2	13,569	-0.01%
2023/08/14	0	0.00	1	47.45	47.60	-1	13,488	-0.01%
2023/08/11	0	0.00	3	49.02	48.70	-3	13,417	-0.02%
2023/08/10	0	0.00	4	49.38	49.10	-4	13,362	-0.03%
2023/08/09	2	50.40	0	0.00	51.30	2	13,247	0.02%
2023/08/08	1	51.30	1	51.00	51.20	0	13,188	0.00%
2023/08/07	3	50.47	1	50.50	50.60	2	13,114	0.02%
2023/08/04	0	0.00	5	50.96	51.30	-5	13,008	-0.04%
2023/08/02	11	53.89	8	52.60	52.00	3	12,926	0.02%
2023/08/01	1	53.30	0	0.00	53.20	1	12,783	0.01%
2023/07/31	1	54.00	9	54.48	53.90	-8	12,688	-0.06%
2023/07/28	14	52.77	31.3	52.93	53.20	-17.3	12,507	-0.14%
2023/07/27	41.2	53.53	4	53.85	53.00	37.2	12,373	0.30%
2023/07/26	13	55.65	32	56.17	54.70	-19	12,012	-0.16%
2023/07/25	5	54.52	5	54.42	54.20	0	11,587	0.00%
2023/07/24	18	53.97	19	53.38	53.50	-1	11,384	-0.01%
2023/07/21	5	52.50	4	52.88	53.10	1	11,262	0.01%
2023/07/20	10	53.29	8	53.33	53.50	2	11,164	0.02%
2023/07/19	9.3	53.78	9	53.88	53.20	0.3	11,038	0.00%
2023/07/18	34	55.00	59.2	57.35	53.30	-25.2	10,768	-0.23%
2023/07/17	12.2	56.17	40	56.88	57.30	-27.9	10,186	-0.27%
2023/07/14	20	53.64	73.9	53.33	53.70	-53.9	9,505	-0.57%
2023/07/13	12	52.04	25	52.34	51.00	-13	9,074	-0.14%
2023/07/12	23	51.04	18	50.72	50.60	5	8,779	0.06%
2023/07/11	71	53.17	89	54.41	51.50	-18	8,502	-0.21%
2023/07/10	4	49.49	31	51.72	52.10	-27	7,151	-0.38%
2023/07/07	26	48.10	7	47.91	47.45	19	6,714	0.28%
2023/07/06	22.3	48.31	74	49.45	50.00	-51.7	6,010	-0.86%
2023/07/05	9	46.41	6	45.95	45.50	3	5,113	0.06%
2023/07/04	5.5	44.45	11	45.36	45.40	-5.5	4,913	-0.11%
2023/07/03	17	44.48	8	43.97	44.45	9	4,714	0.19%
2023/06/30	4	43.55	7	44.11	44.25	-3	4,562	-0.07%
2023/06/29	8	43.60	5	43.55	43.35	3	4,455	0.07%
2023/06/28	30	45.20	15	44.07	43.65	15	4,366	0.34%
2023/06/27	40	45.83	30	45.55	44.80	10	4,307	0.23%
2023/06/26	82	47.10	40	48.17	48.70	42	3,701	1.13%
2023/06/21	23	41.93	47	44.08	44.30	-24	2,798	-0.86%
2023/06/20	8	39.82	10	39.92	40.30	-2	2,432	-0.08%
2023/06/16	0	0.00	1	37.35	37.45	-1	2,185	-0.05%
2023/06/13	1	37.80	0	0.00	37.75	1	2,123	0.05%
2023/06/12	0	0.00	1	38.15	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	3	37.35	37.50	-3	2,049	-0.15%
2023/06/08	0	0.00	2	37.45	37.00	-2	2,061	-0.10%
2023/06/06	1	37.95	5	38.04	38.25	-4	2,072	-0.19%
2023/06/05	2	38.00	1	38.10	37.80	1	2,059	0.05%
2023/06/02	0	0.00	2	36.75	36.70	-2	2,001	-0.10%
2023/06/01	3	36.55	0	0.00	36.65	3	2,022	0.15%
2023/05/30	0	0.00	1	36.40	36.35	-1	2,197	-0.05%
2023/05/26	0	0.00	4	35.70	35.60	-4	2,240	-0.18%
2023/05/25	4	35.98	0.3	35.70	35.80	3.8	2,268	0.17%
2023/05/19	2	35.53	0	0.00	35.60	2	2,411	0.08%
2023/05/18	1	35.50	0	0.00	35.60	1	2,423	0.04%
2023/05/15	0	0.00	1	34.40	34.35	-1	2,411	-0.04%
2023/05/05	2	35.40	2	35.40	35.50	0	2,471	0.00%
2023/05/02	0	0.00	7	35.21	35.00	-7	2,619	-0.27%
2023/04/28	2	35.10	0	0.00	35.10	2	2,645	0.08%
2023/04/26	0	0.00	0.4	34.40	34.40	-0.4	2,646	-0.02%
2023/04/25	4	34.85	11	34.41	34.35	-7	2,631	-0.27%
2023/04/24	1	35.85	8	35.90	35.90	-7	2,590	-0.27%
2023/04/21	2	36.20	0	0.00	36.15	2	2,575	0.08%
2023/04/19	1	37.85	0	0.00	37.75	1	2,530	0.04%
2023/04/17	2.2	38.09	0	0.00	38.15	2.2	2,508	0.09%
2023/04/14	0	0.00	1	38.45	38.45	-1	2,479	-0.04%
2023/04/13	9	38.49	0	0.00	38.40	9	2,464	0.37%
2023/04/12	2	38.90	0.7	38.95	38.90	1.3	2,446	0.05%
2023/04/06	0	0.00	1	38.90	39.55	-1	2,410	-0.04%
2023/03/31	5	38.72	8	38.93	38.80	-3	2,381	-0.13%
2023/03/30	9	38.82	23	38.90	38.70	-14	2,365	-0.59%
2023/03/29	5	38.87	4	38.65	38.60	1	2,351	0.04%
2023/03/28	30	40.29	11	39.75	39.70	19	2,267	0.84%
2023/03/27	12	40.78	23	40.39	41.50	-11	2,000	-0.55%
2023/03/24	1	39.15	7	38.76	38.95	-6	1,781	-0.34%
2023/03/23	3	37.77	0	0.00	38.00	3	1,716	0.17%
2023/03/22	1	37.40	1	37.65	37.60	0	1,713	0.00%
2023/03/21	2	37.28	0	0.00	37.20	2	1,709	0.12%
2023/03/17	1	37.30	0	0.00	36.95	1	1,744	0.06%
2023/03/15	5	37.55	0	0.00	37.00	5	1,797	0.28%
2023/03/13	0	0.00	7	37.09	37.30	-7	1,963	-0.36%
2023/03/10	1	37.40	1	38.10	37.40	0	1,995	0.00%
2023/03/08	0	0.00	3	38.25	38.45	-3	2,027	-0.15%
2023/03/07	3.1	38.31	0	0.00	38.15	3.1	2,013	0.15%
2023/03/06	1	37.50	3	37.50	37.55	-2	2,009	-0.10%
2023/03/03	2	38.15	2	37.73	37.60	0	2,013	0.00%
2023/03/02	10	38.67	8	38.60	38.45	2	2,013	0.10%
2023/02/24	4	38.09	4	37.45	37.60	0	2,191	0.00%
2023/02/23	4	37.53	0	0.00	38.10	4	2,218	0.18%
2023/02/22	3	37.58	0	0.00	37.45	3	2,305	0.13%
2023/02/21	1	38.75	3	38.95	38.45	-2	2,324	-0.09%
2023/02/20	0	0.00	4	39.00	39.00	-4	2,431	-0.16%
2023/02/17	0	0.00	1	37.75	37.75	-1	2,523	-0.04%
2023/02/16	2	37.63	26	37.54	37.60	-24	2,620	-0.92%
2023/02/15	8	36.74	2	37.05	36.65	6	2,639	0.23%
2023/02/10	10	36.75	0	0.00	36.30	10	2,691	0.37%
2023/02/09	10	37.45	7	37.30	37.25	3	2,688	0.11%
2023/02/08	8	37.36	5	37.43	37.55	3	2,710	0.11%
2023/02/07	5	37.20	5	37.25	37.20	0	2,720	0.00%
2023/02/06	4	37.33	0	0.00	37.10	4	2,716	0.15%
2023/02/03	17	38.37	5	38.10	37.95	12	2,713	0.44%
2023/02/02	2	38.25	7	38.41	38.35	-5	2,707	-0.18%
2023/02/01	2	37.73	7	37.86	37.90	-5	2,694	-0.19%
2023/01/31	3	37.43	9.4	37.31	38.00	-6.4	2,665	-0.24%
2023/01/30	10	36.48	0	0.00	36.35	10	2,626	0.38%
2023/01/17	3	35.35	0	0.00	35.30	3	2,624	0.11%
2023/01/16	0	0.00	10	34.45	34.65	-10	2,630	-0.38%
2023/01/13	1	34.60	0	0.00	34.30	1	2,642	0.04%
2023/01/06	0	0.00	8	34.30	34.50	-8	2,763	-0.29%
2023/01/05	2	34.45	1	34.35	34.00	1	2,815	0.04%
2023/01/03	1	34.15	11	34.15	34.00	-10	2,855	-0.35%
2022/12/30	3	34.15	0	0.00	33.75	3	2,863	0.10%
2022/12/29	2	33.75	0	0.00	33.85	2	2,870	0.07%
2022/12/28	2.1	34.52	8	34.28	34.20	-5.9	2,889	-0.20%
2022/12/27	1	35.30	0	0.00	35.25	1	2,898	0.03%
2022/12/26	0	0.00	2	35.10	34.90	-2	2,914	-0.07%
2022/12/23	2	34.70	0	0.00	34.95	2	2,953	0.07%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/21	0.1	35.00	0	0.00	34.70	0.1	3,068	0.00%
2022/12/20	2	36.45	2	35.10	35.10	0	3,112	0.00%
2022/12/19	2	36.05	2	36.15	36.10	0	3,194	0.00%
2022/12/16	4	36.35	5	36.25	36.15	-1	3,214	-0.03%
2022/12/15	2	36.75	2	36.80	36.75	0	3,208	0.00%
2022/12/14	4	36.06	3	36.45	36.55	1	3,212	0.03%
2022/12/13	4	36.23	4	35.98	35.85	0	3,212	0.00%
2022/12/12	2	35.60	2	36.10	36.00	0	3,228	0.00%
2022/12/09	12.1	36.26	0	0.00	36.25	12.1	3,227	0.37%
2022/12/08	6	36.77	4	36.60	36.50	2	3,232	0.06%
2022/12/07	8	37.19	9	36.87	36.85	-1	3,243	-0.03%
2022/12/06	19	39.29	6	37.85	37.85	13	3,268	0.40%
2022/12/05	6	38.88	8	39.23	39.40	-2	3,330	-0.06%
2022/12/02	10	38.15	5	38.34	38.30	5	3,271	0.15%
2022/12/01	5	37.51	5	37.60	37.75	0	3,249	0.00%
2022/11/30	2	36.60	2	37.10	36.95	0	3,250	0.00%
2022/11/25	0	0.00	17	36.97	36.65	-17	3,316	-0.51%
2022/11/24	14.1	36.62	0	0.00	36.65	14.1	3,290	0.43%
2022/11/23	17	37.18	4	36.98	36.60	13	3,246	0.40%
2022/11/22	0	0.00	5	38.25	38.70	-5	3,034	-0.16%
2022/11/21	1	37.85	0	0.00	37.60	1	2,956	0.03%
2022/11/18	10	38.68	12	38.34	38.10	-2	2,923	-0.07%
2022/11/17	4	37.53	8	37.66	37.75	-4	2,822	-0.14%
2022/11/16	1	37.65	12	37.77	37.40	-11	2,798	-0.39%
2022/11/15	36	36.90	14	36.98	37.00	22	2,721	0.81%
2022/11/14	3	36.03	1	36.10	36.20	2	2,624	0.08%
2022/11/11	4	34.15	0	0.00	34.05	4	2,554	0.16%
2022/11/10	0	0.00	1	33.80	33.85	-1	2,585	-0.04%
2022/11/09	0	0.00	7	33.97	34.15	-7	2,602	-0.27%
2022/11/08	0	0.00	2	33.45	33.10	-2	2,621	-0.08%
2022/11/04	1	33.15	1	33.55	33.40	0	2,673	0.00%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/26	0	0.00	1	30.70	30.75	-1	2,872	-0.03%
2022/10/20	1	31.15	0	0.00	31.25	1	2,974	0.03%
2022/10/18	0	0.00	1	32.30	32.35	-1	3,008	-0.03%
2022/10/17	0	0.00	1	31.50	32.15	-1	3,099	-0.03%
2022/10/14	1	31.80	2	31.40	31.65	-1	3,210	-0.03%
2022/10/13	2	31.85	4	30.98	30.50	-2	3,314	-0.06%
2022/10/12	1	31.85	1	32.25	32.10	0	3,364	0.00%
2022/10/07	2	34.30	2	34.10	33.95	0	3,474	0.00%
2022/10/05	2	34.10	3	34.13	34.10	-1	3,615	-0.03%
2022/10/04	0	0.00	4	34.10	34.00	-4	3,647	-0.11%
2022/10/03	2	33.40	2	33.35	33.45	0	3,676	0.00%
2022/09/30	0	0.00	32	32.92	33.60	-32	3,801	-0.84%
2022/09/28	2	32.05	2	31.93	31.60	0	3,954	0.00%
2022/09/27	2	32.75	2	32.85	33.40	0	4,109	0.00%
2022/09/26	6	33.96	15	33.64	32.50	-9	4,227	-0.21%
2022/09/23	2	36.40	1	36.00	36.00	1	4,334	0.02%
2022/09/22	2	36.55	2	36.60	36.45	0	4,518	0.00%
2022/09/20	10	36.90	0	0.00	36.75	10	4,740	0.21%
2022/09/16	2	37.08	6	37.05	37.05	-4	5,434	-0.07%
2022/09/14	2	36.70	6	37.15	37.30	-4	5,910	-0.07%
2022/09/13	5	38.04	2	38.03	37.50	3	6,074	0.05%
2022/09/12	11	39.05	0	0.00	38.40	11	6,270	0.18%
2022/09/07	3	35.92	5.2	35.74	35.60	-2.2	6,623	-0.03%
2022/09/05	1	37.50	9	37.82	37.15	-8	6,876	-0.12%
2022/09/02	4	38.30	1	38.25	38.50	3	7,001	0.04%
2022/09/01	5	38.66	2	38.90	38.75	3	7,237	0.04%
2022/08/31	2	39.20	0	0.00	39.30	2	7,731	0.03%
2022/08/30	0	0.00	5	39.02	39.10	-5	7,886	-0.06%
2022/08/29	2	38.60	0	0.00	38.60	2	8,184	0.02%
2022/08/26	6	40.05	0	0.00	39.80	6	8,492	0.07%
2022/08/25	0.1	40.20	6	39.90	39.80	-5.9	9,188	-0.06%
2022/08/24	5	39.64	3	39.45	39.40	2	10,137	0.02%
2022/08/23	1.2	39.73	1	39.80	39.75	0.2	11,077	0.00%
2022/08/22	8	40.26	8	40.06	40.10	0	11,237	0.00%
2022/08/19	4	41.90	3	41.82	41.60	1	11,193	0.01%
2022/08/18	5	41.20	0	0.00	41.35	5	11,158	0.04%
2022/08/17	9	41.12	10	41.69	41.60	-1	11,152	-0.01%
2022/08/16	3	41.02	2	40.73	40.70	1	11,130	0.01%
2022/08/15	0	0.00	5	40.71	40.80	-5	11,143	-0.04%
2022/08/12	3	40.70	4	40.18	41.20	-1	11,166	-0.01%
2022/08/11	4	39.56	3	39.68	39.70	1	11,140	0.01%
2022/08/10	0	0.00	7	39.06	38.90	-7	11,184	-0.06%
2022/08/09	3	39.85	0	0.00	39.65	3	11,203	0.03%
2022/08/08	0	0.00	1	38.90	40.05	-1	11,223	-0.01%
2022/08/05	2	39.78	10	39.85	39.85	-8	11,343	-0.07%
2022/08/04	11	38.84	0	0.00	39.10	11	11,348	0.10%
2022/08/03	11	38.93	2	38.85	38.75	9	11,312	0.08%
2022/08/02	2	39.38	20	39.28	39.20	-18	11,308	-0.16%
2022/07/29	10	41.05	20	41.06	41.15	-10	11,289	-0.09%
2022/07/28	2	41.53	2	40.55	40.30	0	11,278	0.00%
2022/07/27	12	40.35	3	40.88	40.85	9	11,250	0.08%
2022/07/26	8	41.33	17	41.10	41.10	-9	11,223	-0.08%
2022/07/25	13	41.87	2	42.00	41.80	11	11,202	0.10%
2022/07/22	6	43.07	13	42.97	42.40	-7	11,193	-0.06%
2022/07/21	12	42.45	7	42.96	43.45	5	11,161	0.04%
2022/07/20	4	44.33	11	44.55	44.40	-7	11,102	-0.06%
2022/07/19	4	43.90	24	43.72	43.80	-20	11,091	-0.18%
2022/07/18	13	42.85	16	42.51	43.25	-3	11,075	-0.03%
2022/07/15	14	41.83	16	41.98	41.85	-2	11,042	-0.02%
2022/07/14	13	41.49	13	41.33	41.65	0	11,009	0.00%
2022/07/13	6	41.22	22	41.50	40.80	-16	11,000	-0.15%
2022/07/12	12	40.37	2	40.00	40.45	10	10,947	0.09%
2022/07/11	9	40.71	3	40.53	40.55	6	10,942	0.05%
2022/07/08	9	40.73	19	40.48	40.85	-10	10,944	-0.09%
2022/07/07	11	39.24	3	40.00	40.05	8	10,860	0.07%
2022/07/06	4	39.73	5	39.35	39.05	-1	10,826	-0.01%
2022/07/05	30	40.06	14	40.49	40.20	16	10,868	0.15%
2022/07/04	15	39.69	8	38.55	38.85	7	10,705	0.07%
2022/07/01	34	41.24	25	41.35	39.90	9	10,667	0.08%
2022/06/30	27	43.35	9	43.73	42.70	18	10,524	0.17%
2022/06/29	16	46.36	22.4	46.22	46.15	-6.4	10,373	-0.06%
2022/06/28	18	48.24	5	47.84	47.10	13	10,326	0.13%
2022/06/27	26	48.82	25	49.03	48.65	1	10,273	0.01%
2022/06/24	57	49.16	8	49.56	48.80	49	10,231	0.48%
2022/06/23	16	47.19	21	47.87	48.50	-5	9,794	-0.05%
2022/06/22	17	47.91	9	46.95	46.75	8	9,687	0.08%
2022/06/21	8	46.69	11	47.86	48.60	-3	9,599	-0.03%
2022/06/20	11	46.81	11	46.62	45.80	0	9,709	0.00%
2022/06/17	22	45.96	11	46.52	46.80	11	9,488	0.12%
2022/06/16	17	48.34	11	48.23	47.15	6	9,363	0.06%
2022/06/15	13	47.71	5	47.68	47.35	8	9,158	0.09%
2022/06/14	7	47.73	15	47.58	48.40	-8	9,169	-0.09%
2022/06/13	23.2	48.76	3	48.20	48.10	20.2	9,114	0.22%
2022/06/10	13	50.26	27	50.38	50.60	-14	9,056	-0.15%
2022/06/09	40	50.49	41	50.50	50.50	-1	8,894	-0.01%
2022/06/08	13	49.10	25	49.00	48.70	-12	8,469	-0.14%
2022/06/07	17	49.03	5	48.97	48.80	12	8,479	0.14%
2022/06/06	24	50.55	34	50.59	50.00	-10	8,288	-0.12%
2022/06/02	59	50.99	52	51.11	50.60	7	8,129	0.09%
2022/06/01	75	50.16	19	50.36	50.00	56	7,600	0.74%
2022/05/31	43	48.39	40	49.52	50.30	3	6,714	0.04%
2022/05/30	9	45.13	16	45.01	45.80	-7	5,834	-0.12%
2022/05/27	1	43.40	1	43.50	43.65	0	5,739	0.00%
2022/05/25	2	43.10	0	0.00	43.20	2	5,965	0.03%
2022/05/24	0	0.00	1	43.65	42.45	-1	6,230	-0.02%
2022/05/23	0	0.00	5	43.95	43.55	-5	6,396	-0.08%
2022/05/20	2	44.50	1	43.90	44.05	1	6,548	0.02%
2022/05/18	5	43.61	13	43.57	43.50	-8	6,682	-0.12%
2022/05/13	7	42.91	9	42.39	41.95	-2	6,828	-0.03%
2022/05/12	2	41.20	3	39.92	39.65	-1	6,808	-0.01%
2022/05/10	0	0.00	2	41.15	41.50	-2	7,104	-0.03%
2022/05/09	0	0.00	7	40.89	40.75	-7	7,344	-0.10%
2022/05/06	0	0.00	5	41.55	42.25	-5	7,460	-0.07%
2022/05/05	13	43.17	0	0.00	42.65	13	7,665	0.17%
2022/05/04	3	42.65	0	0.00	42.45	3	7,867	0.04%
2022/05/03	2	41.80	1	42.00	41.95	1	8,044	0.01%
2022/04/29	3	42.88	3	41.90	41.55	0	8,241	0.00%
2022/04/28	0	0.00	2	42.10	42.20	-2	8,432	-0.02%
2022/04/27	13	41.46	0	0.00	41.85	13	8,699	0.15%
2022/04/26	1	42.90	0	0.00	42.25	1	8,838	0.01%
2022/04/25	3	41.65	2	41.75	42.10	1	9,042	0.01%
2022/04/22	6	44.17	1	43.90	43.55	5	9,409	0.05%
2022/04/21	5	45.68	1	45.55	45.45	4	9,586	0.04%
2022/04/20	5	46.20	5	46.21	46.35	0	9,805	0.00%
2022/04/19	4	46.25	3	45.65	45.50	1	10,088	0.01%
2022/04/18	4	45.61	6	45.31	45.30	-2	10,580	-0.02%
2022/04/15	4	46.23	4	45.75	45.50	0	10,885	0.00%
2022/04/14	6	46.97	7	46.77	47.00	-1	11,347	-0.01%
2022/04/13	10	46.49	12	46.68	47.05	-2	11,752	-0.02%
2022/04/12	4	46.00	11	45.49	45.75	-7	12,277	-0.06%
2022/04/11	5	46.10	0.2	45.98	45.75	4.8	13,037	0.04%
2022/04/08	23	48.05	13	48.12	48.00	10	13,488	0.07%
2022/04/07	24	50.30	7	49.19	48.15	17	14,407	0.12%
2022/04/06	2	49.60	1.1	49.73	49.65	0.9	15,531	0.01%
2022/04/01	5	50.56	5	50.56	50.40	0	16,793	0.00%
2022/03/31	5	51.54	5	51.48	51.30	0	19,660	0.00%
2022/03/30	5	52.62	4	52.10	52.00	1	20,665	0.00%
2022/03/29	12	52.98	14	53.04	53.00	-2	21,925	-0.01%
2022/03/28	2	51.25	0	0.00	51.90	2	22,116	0.01%
2022/03/25	25	52.46	15.1	51.98	52.40	9.9	22,363	0.04%
2022/03/24	9	51.41	8.1	51.42	51.10	0.9	22,424	0.00%
2022/03/23	27	53.04	17	52.44	52.40	10	22,703	0.04%
2022/03/22	7	50.91	2	51.00	51.10	5	22,945	0.02%
2022/03/21	9	51.70	12	51.18	51.10	-3	24,027	-0.01%
2022/03/18	4	50.01	7	51.29	51.60	-3	25,459	-0.01%
2022/03/17	9	49.66	14	50.17	50.50	-5	26,729	-0.02%
2022/03/16	3	48.53	1	48.20	48.35	2	26,812	0.01%
2022/03/15	4	48.26	12	48.28	47.80	-8	27,012	-0.03%
2022/03/14	2	50.10	3	50.08	50.00	-1	27,261	0.00%
2022/03/11	20	49.60	0.6	49.35	49.60	19.4	27,802	0.07%
2022/03/10	17	50.21	10	50.63	50.50	7	28,360	0.02%
2022/03/09	4.1	49.61	7	49.53	49.60	-2.9	28,893	-0.01%
2022/03/08	20	50.21	14.5	50.14	49.10	5.5	30,203	0.02%
2022/03/07	25	50.02	16.5	50.44	50.40	8.5	30,733	0.03%
2022/03/04	1	52.40	1	53.30	52.40	0	31,520	0.00%
2022/03/03	5	53.88	6	53.55	53.80	-1	32,830	0.00%
2022/03/02	16	53.11	15.3	53.44	53.70	0.7	33,938	0.00%
2022/03/01	35	53.56	12	53.54	53.40	23	35,137	0.07%
2022/02/25	5	52.50	31	52.75	52.30	-26	37,255	-0.07%
2022/02/24	23	54.04	3.5	52.93	52.60	19.5	40,766	0.05%
2022/02/23	7.8	56.23	4	56.58	56.60	3.8	42,878	0.01%
2022/02/22	2	54.45	11	54.45	54.80	-9	43,918	-0.02%
2022/02/21	4	56.55	7	56.39	56.40	-3	45,811	-0.01%
2022/02/18	4	56.68	13	56.95	57.20	-9	46,154	-0.02%
2022/02/17	3.3	57.73	3	57.77	57.50	0.3	46,513	0.00%
2022/02/16	2	58.30	0	0.00	58.00	2	47,318	0.00%
2022/02/15	4	58.15	6	58.37	57.30	-2	47,641	0.00%
2022/02/14	7	57.86	8	58.06	57.20	-1	47,884	0.00%
2022/02/11	4	59.90	15.3	60.28	60.50	-11.3	48,076	-0.02%
2022/02/10	51	60.35	16	60.04	59.80	35	48,477	0.07%
2022/02/09	33	60.68	33	60.76	60.80	0	48,567	0.00%
2022/02/08	28	59.83	12	59.93	59.70	16	48,745	0.03%
2022/02/07	6	58.60	16	58.59	60.00	-10	49,269	-0.02%
2022/01/26	25	58.58	7.6	58.82	58.40	17.4	49,721	0.04%
2022/01/25	13	59.54	22.4	59.05	58.70	-9.4	50,911	-0.02%
2022/01/24	13	60.18	18	60.23	61.00	-5	51,498	-0.01%
2022/01/21	29	60.64	4.5	60.42	59.80	24.5	52,429	0.05%
2022/01/20	13	61.95	27	61.73	62.00	-14	53,055	-0.03%
2022/01/19	28	61.44	56	60.86	61.00	-28	53,683	-0.05%
2022/01/18	64	61.94	6	61.63	61.60	58	54,666	0.11%
2022/01/17	46	63.58	47	63.54	63.20	-1	55,207	0.00%
2022/01/14	7	61.63	8	61.60	61.40	-1	55,154	0.00%
2022/01/13	9	62.94	43	62.07	61.60	-34	55,372	-0.06%
2022/01/12	21	63.02	8	62.94	62.80	13	55,322	0.02%
2022/01/11	28	63.80	7	63.09	63.40	21	55,071	0.04%
2022/01/10	17	65.84	22.5	65.97	66.50	-5.5	54,632	-0.01%
2022/01/07	44	65.93	49	66.67	65.50	-5	54,392	-0.01%
2022/01/06	20	68.73	21	68.90	69.00	-1	53,960	0.00%
2022/01/05	46.3	69.71	13	69.25	68.50	33.3	53,581	0.06%
2022/01/04	60.5	71.36	21.3	71.97	70.30	39.3	53,064	0.07%
2022/01/03	20	71.06	6	71.07	70.50	14	52,246	0.03%
2021/12/30	36.3	71.94	38	71.91	71.10	-1.7	51,688	0.00%
2021/12/29	69.3	76.99	90.2	75.70	74.60	-20.9	50,773	-0.04%
2021/12/28	53	78.59	55	78.45	78.80	-2	49,592	0.00%
2021/12/27	91	76.85	127	77.13	79.40	-36	48,366	-0.07%	大賣/
2021/12/24	30	70.27	52	71.93	73.20	-22	45,544	-0.05%
2021/12/23	44	66.09	62.8	66.44	66.60	-18.8	44,612	-0.04%
2021/12/22	11	61.49	29	61.66	60.60	-18	43,443	-0.04%
2021/12/21	16	60.65	13	60.67	60.70	3	43,194	0.01%
2021/12/20	28	60.31	30	59.90	59.50	-2	43,139	0.00%
2021/12/17	29	60.57	20	60.39	59.90	9	43,014	0.02%
2021/12/16	34	61.31	31	60.74	60.80	3	42,667	0.01%
2021/12/15	47	60.61	33	60.60	60.20	14	42,222	0.03%
2021/12/14	54	61.43	33	60.36	58.80	21	41,165	0.05%
2021/12/13	45	61.41	87.1	63.48	65.10	-42.1	39,739	-0.11%
2021/12/10	5	57.82	26	58.57	59.20	-21	38,546	-0.05%
2021/12/09	16	58.45	54	58.80	58.40	-38	38,445	-0.10%
2021/12/08	10	57.85	26	58.11	57.80	-16	38,359	-0.04%
2021/12/07	35	58.53	38.2	58.34	57.30	-3.2	38,225	-0.01%
2021/12/06	62	60.08	62.2	60.32	60.10	-0.2	38,178	0.00%
2021/12/03	114	59.78	60	59.39	58.80	54	38,406	0.14%	大買/
2021/12/02	76	59.98	68	59.72	58.90	8	38,061	0.02%
2021/12/01	24	58.90	31.5	59.30	59.30	-7.5	37,228	-0.02%
2021/11/30	67.1	58.70	44	58.67	58.40	23.1	36,781	0.06%
2021/11/29	66	58.05	32.5	57.37	58.10	33.5	36,132	0.09%
2021/11/26	63	57.33	40	56.94	56.20	23	35,381	0.07%
2021/11/25	88	61.08	76.8	61.07	59.80	11.2	34,391	0.03%
2021/11/24	65	59.77	131.4	59.66	59.90	-66.4	33,367	-0.20%	大賣/
2021/11/23	108.7	61.26	125.7	62.02	58.00	-17	31,285	-0.05%	大買/大賣/
2021/11/22	85	58.57	71.1	59.24	60.20	13.9	27,831	0.05%
2021/11/19	22	53.12	127.5	54.87	55.90	-105.5	25,730	-0.41%	大賣/鉅額交易
2021/11/18	85	51.84	70.5	51.86	50.90	14.5	24,571	0.06%
2021/11/17	3	46.70	82	48.76	48.95	-79	22,569	-0.35%
2021/11/16	19	43.98	44	43.75	44.50	-25	22,202	-0.11%
2021/11/15	63	44.91	74.5	44.61	45.00	-11.5	21,760	-0.05%
2021/11/12	33	42.83	23	43.18	42.50	10	20,994	0.05%
2021/11/11	31	42.58	21	42.37	41.90	10	20,704	0.05%
2021/11/10	16	42.53	18	42.46	42.30	-2	20,562	-0.01%
2021/11/09	32	44.70	4	44.35	43.05	28	20,345	0.14%
2021/11/08	15	43.39	5	43.69	43.30	10	19,935	0.05%
2021/11/05	6	43.39	19.1	43.25	44.25	-13.1	19,840	-0.07%
2021/11/04	55.1	45.06	32	44.67	44.05	23.1	19,551	0.12%
2021/11/03	26	44.54	19	44.49	44.05	7	19,115	0.04%
2021/11/02	77.1	48.62	37.1	47.33	46.00	40	18,691	0.21%
2021/11/01	21	45.85	50.9	46.31	47.15	-29.9	17,461	-0.17%
2021/10/29	34	42.99	71	43.66	42.90	-37	17,005	-0.22%
2021/10/28	32.3	42.41	52.3	42.27	43.30	-20	16,930	-0.12%
2021/10/27	30	40.35	72.6	40.18	41.50	-42.6	16,440	-0.26%
2021/10/26	42	38.61	96.6	39.58	39.35	-54.6	15,907	-0.34%
2021/10/25	69	36.91	51	36.76	37.20	18	15,100	0.12%
2021/10/22	18	34.59	12	34.37	35.00	6	14,817	0.04%
2021/10/21	4	33.84	10	34.22	34.35	-6	15,629	-0.04%
2021/10/20	5	33.11	5	32.94	33.15	0	16,319	0.00%
2021/10/19	0	0.00	2.4	31.95	32.10	-2.4	17,313	-0.01%
2021/10/18	3	31.98	1	31.95	31.60	2	17,486	0.01%
2021/10/15	2	30.85	4	31.63	31.70	-2	17,672	-0.01%
2021/10/14	0	0.00	22	30.15	30.65	-22	17,911	-0.12%
2021/10/13	1	29.75	1	30.40	29.75	0	18,245	0.00%
2021/10/08	2	31.68	0.7	31.63	31.40	1.3	18,897	0.01%
2021/10/07	0	0.00	5	31.95	31.75	-5	19,261	-0.03%
2021/10/06	4.3	31.14	10	30.85	30.85	-5.7	19,944	-0.03%
2021/10/05	2	30.30	2.2	30.19	31.20	-0.2	21,018	0.00%
2021/10/04	2.6	30.77	0	0.00	30.60	2.6	21,183	0.01%
2021/10/01	4	31.59	2	31.55	31.00	2	21,362	0.01%
2021/09/30	14	32.29	6	32.37	32.45	8	21,454	0.04%
2021/09/29	28	33.10	2	32.78	32.70	26	21,726	0.12%
2021/09/28	1	34.45	1	34.50	34.40	0	22,125	0.00%
2021/09/27	8	34.67	7	35.01	35.15	1	22,318	0.00%
2021/09/24	37	33.84	2	33.88	33.60	35	22,235	0.16%
2021/09/23	11	33.74	2	33.70	33.65	9	22,170	0.04%
2021/09/22	3	33.20	5	33.85	33.80	-2	22,122	-0.01%
2021/09/17	1	34.05	1	34.00	34.15	0	22,064	0.00%
2021/09/16	4	34.13	1	34.60	34.05	3	22,044	0.01%
2021/09/15	1	34.45	1	34.80	34.60	0	22,044	0.00%
2021/09/14	6	34.50	1	34.50	34.25	5	22,006	0.02%
2021/09/13	37	35.69	3	35.50	35.00	34	21,963	0.15%
2021/09/10	8	35.30	6	35.10	35.05	2	21,796	0.01%
2021/09/09	30	34.94	2	35.13	35.10	28	21,640	0.13%
2021/09/08	11	35.37	54	35.78	35.80	-43	21,064	-0.20%
2021/09/07	19	34.32	3	34.37	34.50	16	20,233	0.08%
2021/09/06	2	35.63	65	36.01	35.70	-63	19,932	-0.32%
2021/09/03	31	35.30	41	34.97	34.60	-10	19,723	-0.05%
2021/09/02	14	34.31	49	34.39	35.05	-35	19,553	-0.18%
2021/09/01	76	35.65	24.1	35.40	35.05	51.9	19,291	0.27%
2021/08/31	26	34.43	83	34.23	34.90	-57	18,676	-0.31%
2021/08/30	19	34.62	27	34.94	34.95	-8	18,520	-0.04%
2021/08/27	1	34.25	5	34.00	34.20	-4	18,296	-0.02%
2021/08/26	28	33.31	28	33.97	33.95	0	18,220	0.00%
2021/08/25	15	33.53	18	33.33	33.30	-3	18,089	-0.02%
2021/08/24	6	32.43	6	32.31	32.10	0	17,832	0.00%
2021/08/23	12	31.98	2	32.08	32.00	10	17,822	0.06%
2021/08/20	13	30.52	22	30.83	30.80	-9	18,063	-0.05%
2021/08/19	22	31.06	0	0.00	30.60	22	18,015	0.12%
2021/08/18	5	31.33	3.6	30.33	31.45	1.5	17,955	0.01%
2021/08/17	0	0.00	1.6	31.46	30.20	-1.6	17,881	-0.01%
2021/08/16	2.6	31.29	3	31.48	31.50	-0.4	17,755	0.00%
2021/08/13	9	31.55	0	0.00	30.90	9	17,571	0.05%
2021/08/12	2	32.20	5	32.46	32.25	-3	17,435	-0.02%
2021/08/11	12	31.98	17.2	31.88	31.50	-5.2	17,353	-0.03%
2021/08/10	9.2	33.15	7	32.84	32.70	2.2	17,194	0.01%
2021/08/09	4	33.36	13	33.08	32.90	-9	17,162	-0.05%
2021/08/06	21	34.63	8.6	34.68	34.20	12.5	16,985	0.07%
2021/08/05	10	35.12	17	35.09	35.35	-7	16,826	-0.04%
2021/08/04	17	34.91	27	34.99	35.20	-10	16,783	-0.06%
2021/08/03	57	35.36	45	35.48	35.25	12	16,579	0.07%
2021/08/02	30	32.96	16	33.43	33.95	14	15,619	0.09%
2021/07/30	61	32.77	11.2	32.84	31.90	49.8	15,409	0.32%
2021/07/29	17.2	33.59	8.2	33.54	33.20	9	15,081	0.06%
2021/07/28	13.1	33.03	23.7	33.18	33.10	-10.6	14,744	-0.07%
2021/07/27	43.8	35.54	45	35.72	34.50	-1.2	14,372	-0.01%
2021/07/26	9	35.06	218	35.94	36.85	-209	13,250	-1.58%	大賣/鉅額交易
2021/07/23	74.6	33.69	74.3	34.05	33.50	0.3	12,168	0.00%
2021/07/22	13	32.54	12	32.61	32.25	1	11,089	0.01%
2021/07/21	7.5	32.10	16.1	32.01	31.80	-8.7	10,951	-0.08%
2021/07/20	29.3	31.71	43	32.21	31.60	-13.8	10,773	-0.13%
2021/07/19	7	32.72	9.1	32.81	32.85	-2.1	10,488	-0.02%
2021/07/16	14.1	33.18	59.8	32.54	33.50	-45.8	10,219	-0.45%
2021/07/15	13	31.86	29	31.48	32.20	-16	9,787	-0.16%
2021/07/14	66	31.21	7	31.46	31.85	59	9,616	0.61%
2021/07/13	54.3	31.00	10.2	31.29	30.60	44.1	9,333	0.47%
2021/07/12	68	31.99	51.7	31.75	32.70	16.3	8,683	0.19%
2021/07/09	13.2	29.56	34.7	29.38	29.75	-21.5	7,700	-0.28%
2021/07/08	6	29.28	23	29.58	29.15	-17	7,673	-0.22%
2021/07/07	33	28.74	26.3	28.54	28.65	6.7	7,633	0.09%
2021/07/06	27	28.84	21	28.69	28.70	6	7,628	0.08%
2021/07/05	74	28.98	70.7	28.62	29.60	3.3	8,143	0.04%
2021/07/02	22	26.83	18	27.45	27.10	4	8,141	0.05%
2021/07/01	17	26.65	35	26.24	26.85	-18	8,055	-0.22%
2021/06/30	0	0.00	1.2	25.79	25.55	-1.2	8,003	-0.02%
2021/06/29	8	25.88	18	25.60	25.55	-10	8,133	-0.12%
2021/06/28	0	0.00	2	25.68	25.80	-2	8,426	-0.02%
2021/06/25	3	25.28	31	25.30	25.30	-28	8,628	-0.32%
2021/06/24	15	25.13	2	25.05	25.15	13	8,691	0.15%
2021/06/23	31	26.39	6	26.33	26.45	25	8,696	0.29%
2021/06/22	7	25.73	4	25.80	25.75	3	9,034	0.03%
2021/06/21	0.6	25.70	45	25.52	25.80	-44.4	9,128	-0.49%
2021/06/18	18	25.73	0	0.00	25.55	18	9,212	0.20%
2021/06/17	5	25.70	2	25.65	25.75	3	9,437	0.03%
2021/06/16	7	25.54	15	25.54	25.55	-8	9,866	-0.08%
2021/06/15	5	25.32	2	25.58	25.30	3	10,129	0.03%
2021/06/11	82	25.59	29.8	25.34	25.25	52.2	10,181	0.51%
2021/06/10	3.1	27.37	33	27.27	27.60	-29.9	9,897	-0.30%
2021/06/09	0	0.00	1.7	27.38	27.10	-1.7	9,890	-0.02%
2021/06/04	5	26.90	8	26.91	26.90	-3	10,082	-0.03%
2021/06/03	8	27.09	1	27.25	26.80	7	10,107	0.07%
2021/06/02	38.1	27.24	2	27.20	27.20	36.1	10,094	0.36%
2021/06/01	14	26.94	4	27.10	26.95	10	10,036	0.10%
2021/05/31	16.8	26.99	5	26.87	26.90	11.8	10,033	0.12%
2021/05/28	21.3	26.95	16	26.97	27.15	5.3	10,001	0.05%
2021/05/27	0	0.00	0	25.50	25.70	0	9,780	0.00%
2021/05/26	1.1	25.60	0	0.00	25.70	1.1	9,824	0.01%
2021/05/25	5.3	25.42	0	0.00	25.35	5.3	9,895	0.05%
2021/05/24	6.2	25.12	21	24.85	25.20	-14.8	10,065	-0.15%
2021/05/20	2	24.20	2	24.35	24.20	0	10,250	0.00%
2021/05/19	1	24.15	6	24.26	24.45	-5	10,338	-0.05%
2021/05/18	0	0.00	2	23.35	24.15	-2	10,530	-0.02%
2021/05/17	4	22.50	3	22.83	22.40	1	10,595	0.01%
2021/05/14	22	24.20	7.5	24.26	24.00	14.5	10,546	0.14%
2021/05/13	5	24.85	10	23.15	24.20	-5	10,585	-0.05%
2021/05/12	8	25.41	23	25.10	24.70	-15	10,569	-0.14%
2021/05/11	4	27.00	5	27.24	26.55	-1	10,587	-0.01%
2021/05/10	5	27.80	4	27.66	27.90	1	10,513	0.01%
2021/05/07	13	27.41	5	27.41	27.35	8	10,485	0.08%
2021/05/06	0	0.00	1	25.60	25.85	-1	10,462	-0.01%
2021/05/05	3	25.93	0	0.00	25.50	3	10,442	0.03%
2021/05/04	1	26.10	10	25.50	25.60	-9	10,514	-0.09%
2021/05/03	3.1	27.21	1	27.60	26.90	2.1	10,491	0.02%
2021/04/29	2.1	28.30	4	28.25	28.15	-1.9	10,423	-0.02%
2021/04/28	1	28.70	31	28.25	28.60	-30	10,438	-0.29%
2021/04/27	7.1	28.36	3.1	28.20	28.20	4	10,458	0.04%
2021/04/26	16	28.49	8	28.60	28.65	8	10,405	0.08%
2021/04/23	0	0.00	4	27.61	27.70	-4	10,388	-0.04%
2021/04/22	7.1	28.30	11	27.67	27.60	-3.9	10,447	-0.04%
2021/04/21	14	28.39	14	28.40	28.30	0	10,542	0.00%
2021/04/20	3	28.65	2	28.70	28.65	1	10,545	0.01%
2021/04/19	2	28.65	0.9	28.35	28.50	1.1	10,572	0.01%
2021/04/16	19	28.17	1.5	28.28	28.25	17.5	10,665	0.16%
2021/04/15	4	27.84	0	0.00	27.70	4	10,711	0.04%
2021/04/14	13.1	28.16	6	28.69	27.90	7.1	10,749	0.07%
2021/04/13	12	29.45	20	29.39	28.70	-8	10,927	-0.07%
2021/04/12	16	29.92	12	29.93	29.75	4	11,308	0.04%
2021/04/09	32	30.46	45	30.45	29.60	-13	11,947	-0.11%
2021/04/08	28	29.34	25.1	30.22	30.90	2.9	12,027	0.02%
2021/04/07	5	27.85	15	27.99	28.10	-10	11,542	-0.09%
2021/04/06	22	27.39	13	27.38	27.35	9	11,432	0.08%
2021/04/01	0	0.00	13	26.92	27.05	-13	11,418	-0.11%
2021/03/31	11.1	26.86	5	26.78	26.70	6.1	11,300	0.05%
2021/03/30	3	27.58	7	27.75	27.95	-4	11,016	-0.04%
2021/03/29	0	0.00	24	27.34	27.30	-24	10,850	-0.22%
2021/03/26	0	0.00	1	27.25	27.25	-1	10,830	-0.01%
2021/03/25	18.1	27.59	126	27.88	27.20	-107.9	10,817	-1.00%	大賣/鉅額交易
2021/03/24	129	27.29	37	27.28	27.45	92	10,479	0.88%	大買/
2021/03/23	0	0.00	15	26.61	26.85	-15	10,356	-0.14%
2021/03/22	8.2	27.15	11.4	27.12	26.75	-3.2	10,288	-0.03%
2021/03/19	38	26.85	50	27.15	27.20	-12	10,123	-0.12%
2021/03/18	46	26.60	5	26.50	26.50	41	9,739	0.42%
2021/03/17	0	0.00	7	25.91	26.10	-7	9,588	-0.07%
2021/03/16	5	25.95	0	0.00	25.70	5	9,729	0.05%
2021/03/15	0	0.00	6	25.81	25.90	-6	9,881	-0.06%
2021/03/12	2	25.85	11	25.50	25.50	-9	9,969	-0.09%
2021/03/11	0	0.00	10	25.25	25.70	-10	9,966	-0.10%
2021/03/10	15	24.57	4	24.60	24.60	11	9,989	0.11%
2021/03/05	1	24.65	0	0.00	24.65	1	11,068	0.01%
2021/03/04	10	25.05	0.7	24.90	24.95	9.3	11,414	0.08%
2021/03/03	0	0.00	17	24.85	24.95	-17	11,482	-0.15%
2021/03/02	7	24.91	1	24.60	24.60	6	11,645	0.05%
2021/02/26	10	25.40	1	25.35	25.30	9	11,756	0.08%
2021/02/25	3	25.20	2	25.28	25.25	1	11,837	0.01%
2021/02/24	10	25.55	0.2	25.60	25.40	9.8	11,988	0.08%
2021/02/23	2	25.98	2	26.15	26.35	0	11,981	0.00%
2021/02/22	9	25.93	3.2	25.78	26.15	5.8	12,074	0.05%
2021/02/19	7	25.69	0	0.00	25.70	7	12,055	0.06%
2021/02/18	39	26.14	10	26.24	26.25	29	12,131	0.24%
2021/02/17	1	25.95	2	26.10	26.05	-1	12,121	-0.01%
2021/02/05	0	0.00	1.1	25.61	25.60	-1.1	12,578	-0.01%
2021/02/04	1	25.95	5	25.75	25.95	-4	12,680	-0.03%
2021/02/03	0	0.00	5	25.60	25.45	-5	12,924	-0.04%
2021/02/02	12	25.59	9	25.71	25.45	3	13,386	0.02%
2021/01/29	0	0.00	13	25.26	25.15	-13	14,806	-0.09%
2021/01/28	2	25.05	13	25.15	25.15	-11	14,904	-0.07%
2021/01/27	6	24.78	10	24.86	24.85	-4	15,139	-0.03%
2021/01/26	1	24.85	1.5	25.05	24.80	-0.5	15,196	0.00%
2021/01/25	3	24.50	10	24.78	24.85	-7	15,185	-0.05%
2021/01/22	1	23.30	6	23.84	23.95	-5	15,139	-0.03%
2021/01/21	1	23.25	1	23.50	23.35	0	15,182	0.00%
2021/01/20	6	23.23	1.7	23.41	23.05	4.3	15,175	0.03%
2021/01/19	6	24.06	1	24.05	23.80	5	15,085	0.03%
2021/01/18	1	23.60	0.5	23.75	23.75	0.5	15,108	0.00%
2021/01/15	11	24.35	7	24.09	24.05	4	15,123	0.03%
2021/01/14	6	24.60	21	24.60	24.80	-15	15,096	-0.10%
2021/01/13	12	24.97	12.7	24.69	24.70	-0.7	15,049	0.00%
2021/01/12	12	25.04	33	24.92	24.75	-21	15,234	-0.14%
2021/01/11	20	24.50	10.1	24.90	25.20	9.9	15,393	0.06%
2021/01/08	28	23.97	0	0.00	23.90	28	15,538	0.18%
2021/01/07	10	24.34	5	24.37	24.30	5	15,576	0.03%
2021/01/06	36	24.74	16	25.04	24.45	20	15,510	0.13%
2021/01/05	34.3	26.12	124.3	25.90	25.75	-90	15,273	-0.59%	大賣/
2021/01/04	80	27.89	69	28.32	27.80	11	14,962	0.07%
2020/12/31	121	27.43	89.1	27.42	27.50	31.9	14,568	0.22%	大買/
2020/12/30	0.2	25.95	12	26.03	26.10	-11.8	14,136	-0.08%
2020/12/29	0	0.00	22	25.91	25.90	-22	14,326	-0.15%
2020/12/28	4	25.85	0	0.00	26.10	4	14,586	0.03%
2020/12/25	0	0.00	2	25.50	25.40	-2	14,543	-0.01%
2020/12/24	0	0.00	6	25.55	25.45	-6	14,607	-0.04%
2020/12/23	0	0.00	3	25.00	25.45	-3	14,752	-0.02%
2020/12/22	3	25.20	1	24.80	24.65	2	15,000	0.01%
2020/12/21	20	25.00	9	24.88	25.20	11	15,175	0.07%
2020/12/17	2	25.70	5	25.63	25.75	-3	15,653	-0.02%
2020/12/16	6	25.78	1	25.80	25.70	5	15,755	0.03%
2020/12/15	3	25.53	12	25.48	25.30	-9	15,938	-0.06%
2020/12/11	32	25.45	20	25.38	25.35	12	17,086	0.07%
2020/12/10	7	26.40	9	26.84	26.20	-2	17,026	-0.01%
2020/12/09	15	26.67	32	26.80	26.80	-17	16,917	-0.10%
2020/12/08	4	26.23	21.7	26.29	26.30	-17.7	16,901	-0.10%
2020/12/07	19	25.96	3.1	25.85	25.75	16	17,114	0.09%
2020/12/04	26	25.92	23	25.66	25.65	3	17,178	0.02%
2020/12/03	0	0.00	32	25.83	25.90	-32	17,163	-0.19%
2020/12/02	39	26.25	28	26.09	25.90	11	17,221	0.06%
2020/12/01	33	26.56	23	27.25	27.40	10	16,952	0.06%
2020/11/30	31.1	26.71	22	26.54	26.45	9.1	16,989	0.05%
2020/11/27	3	25.95	2	26.00	26.00	1	16,838	0.01%
2020/11/26	5	26.01	5	25.96	25.95	0	16,774	0.00%
2020/11/25	5	25.81	7	25.91	25.90	-2	16,702	-0.01%
2020/11/24	10	25.80	18	25.62	25.45	-8	16,736	-0.05%
2020/11/23	16	25.89	9	25.95	25.90	7	16,634	0.04%
2020/11/20	11	25.50	32	25.83	25.90	-21	16,545	-0.13%
2020/11/19	33	25.60	34	25.72	25.60	-1	16,404	-0.01%
2020/11/18	17	25.49	6	25.57	25.55	11	16,242	0.07%
2020/11/17	25	25.61	31	25.62	25.50	-6	16,190	-0.04%
2020/11/16	27	25.38	69	25.42	25.40	-42	16,241	-0.26%
2020/11/13	71	25.77	55.2	25.45	25.40	15.8	16,136	0.10%
2020/11/12	35	25.46	33	25.45	25.55	2	15,588	0.01%
2020/11/11	54	25.34	8	25.63	25.80	46	15,443	0.30%
2020/11/10	42	25.48	9	25.39	25.65	33	15,136	0.22%
2020/11/09	45	25.35	37	25.38	25.45	8	14,738	0.05%
2020/11/06	24	24.29	4	24.06	24.05	20	13,787	0.15%
2020/11/05	5	23.82	26	23.98	23.80	-21	13,374	-0.16%
2020/11/04	3	24.02	19	23.87	24.15	-16	13,225	-0.12%
2020/11/03	5	23.07	3	23.10	23.00	2	12,940	0.02%
2020/11/02	34	22.20	41	22.38	22.60	-7	12,862	-0.05%
2020/10/30	5.9	22.67	0	0.00	22.50	5.9	12,787	0.05%
2020/10/29	12	22.95	17	23.01	23.05	-5	12,790	-0.04%
2020/10/28	13	23.65	3	23.73	23.50	10	12,706	0.08%
2020/10/27	10	23.75	0	0.00	23.70	10	12,616	0.08%
2020/10/26	27	23.80	16	23.90	23.80	11	12,579	0.09%
2020/10/23	4	23.94	3	23.98	23.90	1	12,499	0.01%
2020/10/22	5	23.80	0	0.00	23.70	5	12,426	0.04%
2020/10/21	6	24.28	5	23.97	23.95	1	12,368	0.01%
2020/10/20	25	24.12	17	24.09	24.25	8	12,191	0.07%
2020/10/19	24	23.80	4	23.81	23.70	20	11,909	0.17%
2020/10/16	48	23.62	10	23.70	23.75	38	11,684	0.33%
2020/10/15	14	22.94	22	23.08	23.25	-8	11,341	-0.07%
2020/10/14	17	23.31	29.1	23.24	23.15	-12.1	11,182	-0.11%
2020/10/13	4	23.24	0	0.00	23.25	4	11,078	0.04%
2020/10/12	3	23.82	8	23.23	23.15	-5	10,932	-0.05%
2020/10/08	43	24.35	17	24.11	24.10	26	10,798	0.24%
2020/10/07	8	24.52	9	24.75	24.90	-1	10,403	-0.01%
2020/10/06	7	24.09	8	23.99	24.30	-1	9,940	-0.01%
2020/10/05	0	0.00	2	23.88	23.85	-2	9,677	-0.02%
2020/09/29	5	23.00	18	23.24	22.90	-13	9,299	-0.14%
2020/09/28	16	22.32	0	0.00	22.80	16	9,225	0.17%
2020/09/25	32	23.28	31	21.37	22.10	1	9,048	0.01%
2020/09/24	7	23.61	0.9	23.35	23.35	6.2	8,732	0.07%
2020/09/23	12	23.57	63	23.87	23.90	-51	8,482	-0.60%
2020/09/22	92	22.13	65	22.74	23.05	27	8,076	0.33%
2020/09/21	42	23.21	33	23.02	22.95	9	7,808	0.12%
2020/09/18	21.2	23.96	23	23.75	23.70	-1.9	7,652	-0.02%
2020/09/17	63	24.57	39	24.92	24.45	24	7,420	0.32%
2020/09/16	25	24.34	152.7	24.56	24.90	-127.7	6,735	-1.90%	大賣/鉅額交易
2020/09/15	11	23.48	2	23.45	23.50	9	6,104	0.15%
2020/09/14	36	23.11	33	23.02	23.00	3	6,058	0.05%
2020/09/11	8	23.63	2	23.85	23.25	6	6,000	0.10%
2020/09/10	24	24.17	20	23.90	23.90	4	5,929	0.07%
2020/09/09	0	0.00	2	24.35	24.60	-2	5,562	-0.04%
2020/09/08	17	23.60	0	0.00	23.90	17	5,395	0.32%
2020/09/07	149	23.75	40.5	23.76	23.80	108.5	5,279	2.06%	大買/鉅額交易
2020/09/04	38	23.08	35	23.58	23.80	3	5,070	0.06%
2020/09/03	2	23.15	20.1	23.25	23.90	-18.1	4,904	-0.37%
2020/09/02	1	21.25	2	22.15	22.00	-1	4,534	-0.02%
2020/09/01	23	21.16	21	21.00	21.00	2	4,361	0.05%
2020/08/31	29	21.53	20	21.35	21.35	9	4,373	0.21%
2020/08/28	4	21.60	9	22.07	21.85	-5	4,302	-0.12%
2020/08/27	2	20.98	1	21.00	21.00	1	4,095	0.02%
2020/08/26	1	21.25	22	21.06	21.05	-21	4,081	-0.51%
2020/08/25	1	21.05	33	20.95	21.00	-32	3,940	-0.81%
2020/08/24	32	20.48	0	0.00	20.60	32	3,921	0.82%
2020/08/21	0	0.00	3	20.50	20.70	-3	3,915	-0.08%
2020/08/20	22	20.70	0	0.00	20.00	22	3,870	0.57%
2020/08/19	0	0.00	14	20.85	20.55	-14	3,703	-0.38%
2020/08/18	12	20.49	0	0.00	20.45	12	3,733	0.32%
2020/08/17	2	20.80	3	21.05	20.75	-1	3,760	-0.03%
2020/08/14	2	20.60	1	20.65	20.70	1	3,770	0.03%
2020/08/13	3	20.83	0	0.00	20.45	3	3,770	0.08%
2020/08/12	4	21.13	78	20.69	21.35	-74	3,641	-2.03%
2020/08/11	3	20.25	5	20.30	20.15	-2	3,415	-0.06%
2020/08/10	2	20.83	0.8	20.45	20.55	1.3	3,457	0.04%
2020/08/07	5	20.73	55.2	20.69	20.85	-50.2	3,447	-1.46%
2020/08/06	1	20.20	1.2	20.10	20.20	-0.2	3,382	-0.01%
2020/08/05	12	20.30	40	20.39	20.30	-28	3,367	-0.83%
2020/08/04	5	20.45	4	20.23	20.45	1	3,359	0.03%
2020/08/03	30	19.51	5	19.65	19.45	25	3,277	0.76%
2020/07/30	5	19.15	11	19.60	19.55	-6	3,353	-0.18%
2020/07/29	0	0.00	10	19.00	18.90	-10	3,339	-0.30%
2020/07/27	3	19.10	1	18.95	18.90	2	3,315	0.06%
2020/07/24	0	0.00	30	19.80	19.60	-30	3,295	-0.91%
2020/07/23	2	19.90	1	20.00	20.00	1	3,286	0.03%
2020/07/22	2	20.03	0	0.00	20.15	2	3,287	0.06%
2020/07/20	2	19.40	10	19.40	19.50	-8	3,290	-0.24%
2020/07/17	1	19.90	4	19.70	19.65	-3	3,288	-0.09%
2020/07/15	28	20.32	0	0.00	20.00	28	3,286	0.85%
2020/07/14	2.2	20.19	4	20.00	20.05	-1.9	3,130	-0.06%
2020/07/13	37	20.56	14	20.84	20.30	23	3,099	0.74%
2020/07/10	10	20.65	0	0.00	20.70	10	3,026	0.33%
2020/07/09	15	21.08	12	21.23	21.00	3	3,015	0.10%
2020/07/08	10	20.65	18	20.94	21.00	-8	2,996	-0.27%
2020/07/07	5	21.10	0	0.00	20.75	5	2,959	0.17%
2020/07/06	0	0.00	6	20.87	20.95	-6	2,942	-0.20%
2020/07/02	2	20.78	26.9	20.71	20.65	-24.9	2,945	-0.84%
2020/07/01	1	20.40	1	20.70	20.50	0	2,947	0.00%
2020/06/30	0	0.00	22	20.30	20.50	-22	2,937	-0.75%
2020/06/29	20	19.95	0	0.00	20.15	20	2,924	0.68%
2020/06/24	7	20.30	21	20.35	20.15	-14	2,910	-0.48%
2020/06/23	0	0.00	6	20.10	20.10	-6	2,902	-0.21%
2020/06/19	11	20.20	1	20.05	19.80	10	2,896	0.35%
2020/06/18	6	19.95	15	20.08	20.25	-9	2,864	-0.31%
2020/06/17	24	19.63	36	19.62	20.00	-12	2,800	-0.43%
2020/06/15	10	20.70	10	21.00	20.95	0	2,704	0.00%
2020/06/12	3	20.90	0	0.00	20.95	3	2,705	0.11%
2020/06/11	14	21.38	2	21.75	21.20	12	2,710	0.44%
2020/06/10	8	21.94	21	21.70	21.70	-13	2,663	-0.49%
2020/06/09	20	21.20	0	0.00	21.00	20	2,574	0.78%
2020/06/08	18	21.69	0	0.00	21.55	18	2,575	0.70%
2020/06/05	0	0.00	3	22.20	22.10	-3	2,517	-0.12%
2020/06/04	0	0.00	1	21.75	21.85	-1	2,489	-0.04%
2020/06/03	14	21.63	5	21.68	21.60	9	2,464	0.37%
2020/06/02	5	21.53	4	21.55	21.45	1	2,420	0.04%
2020/05/29	4	21.39	0	0.00	21.15	4	2,385	0.17%
2020/05/28	6	21.17	0	0.00	21.35	6	2,354	0.25%
2020/05/27	1	21.25	0	0.00	21.05	1	2,351	0.04%
2020/05/22	2	21.18	1	21.00	21.00	1	2,187	0.05%
2020/05/21	0	0.00	0.5	21.15	21.15	-0.5	2,142	-0.02%
2020/05/19	3	20.83	5	20.85	20.70	-2	2,108	-0.09%
2020/05/15	9	21.64	7	21.01	20.60	2	2,104	0.10%
2020/05/14	1	21.40	6	21.38	21.40	-5	2,064	-0.24%
2020/05/13	0	0.00	5	21.60	21.70	-5	2,062	-0.24%
2020/05/12	3	22.00	1	21.95	21.95	2	2,090	0.10%
2020/05/11	11	22.18	1	22.25	22.45	10	2,102	0.48%
2020/05/08	0	0.00	5	22.10	21.80	-5	2,108	-0.24%
2020/05/06	6	22.10	0	0.00	21.95	6	2,138	0.28%
2020/05/05	2	21.45	9	21.60	21.65	-7	2,093	-0.33%
2020/04/30	1	21.35	2	21.50	21.55	-1	2,151	-0.05%
2020/04/29	2	21.40	2	21.63	21.30	0	2,186	0.00%
2020/04/27	1	21.20	0	0.00	21.20	1	2,280	0.04%
2020/04/24	1	21.10	15	21.23	21.10	-14	2,283	-0.61%
2020/04/23	2	20.95	10	20.51	21.10	-8	2,272	-0.35%
2020/04/21	10	20.00	8	20.10	19.65	2	2,260	0.09%
2020/04/20	6	20.25	4	20.20	20.25	2	2,255	0.09%
2020/04/17	5	20.00	0	0.00	20.00	5	2,265	0.22%
2020/04/16	1	20.40	0	0.00	20.40	1	2,272	0.04%
2020/04/15	6	20.50	14	20.41	20.50	-8	2,290	-0.35%
2020/04/13	0	0.00	10	19.50	19.70	-10	2,334	-0.43%
2020/04/10	0	0.00	12	19.25	19.45	-12	2,347	-0.51%
2020/04/09	10	19.05	1	19.10	19.35	9	2,378	0.38%
2020/04/08	0	0.00	10	19.35	19.45	-10	2,387	-0.42%
2020/04/06	0	0.00	10	18.75	18.75	-10	2,383	-0.42%
2020/03/31	3	17.75	0	0.00	17.85	3	2,461	0.12%
2020/03/27	3	17.83	1	17.60	17.70	2	2,498	0.08%
2020/03/25	17	17.50	0	0.00	17.25	17	2,519	0.67%
2020/03/24	10	16.70	0	0.00	16.65	10	2,570	0.39%
2020/03/23	0	0.00	4	15.25	15.80	-4	2,618	-0.15%
2020/03/20	10	15.45	20	15.25	15.45	-10	2,736	-0.37%
2020/03/19	11	14.02	5	14.05	14.05	6	2,891	0.21%
2020/03/18	1	15.60	1	16.15	15.55	0	2,878	0.00%
2020/03/16	2	17.00	0	0.00	16.85	2	2,923	0.07%
2020/03/13	5	17.20	83	17.12	17.55	-78	2,944	-2.65%
2020/03/12	7	20.06	27	19.03	19.00	-20	2,900	-0.69%
2020/03/11	0	0.00	8.5	21.38	21.00	-8.5	2,910	-0.29%
2020/03/10	2	21.30	11	21.28	21.55	-9	2,924	-0.31%
2020/03/09	10	21.60	0	0.00	21.30	10	2,924	0.34%
2020/03/06	0	0.00	0.3	22.85	22.90	-0.3	2,952	-0.01%
2020/03/05	0	0.00	1	22.90	22.90	-1	2,981	-0.03%
2020/03/04	1	22.35	11	22.69	22.70	-10	2,997	-0.33%
2020/03/03	2	22.73	9	22.87	22.65	-7	3,020	-0.23%
2020/03/02	3	22.40	0	0.00	22.20	3	3,025	0.10%
2020/02/27	1	23.40	1	22.55	22.55	0	3,040	0.00%
2020/02/26	0	0.00	1	23.35	23.30	-1	3,009	-0.03%
2020/02/25	0	0.00	10	23.15	23.15	-10	3,021	-0.33%
2020/02/24	1	23.30	1	23.15	23.15	0	3,028	0.00%
2020/02/21	1	23.85	21	23.75	23.70	-20	3,029	-0.66%
2020/02/20	6	23.80	4	23.76	23.80	2	3,058	0.07%
2020/02/19	1	23.80	1	23.80	23.80	0	3,057	0.00%
2020/02/18	0	0.00	5	23.80	23.80	-5	3,088	-0.16%
2020/02/17	2	23.70	2	23.80	23.85	0	3,186	0.00%
2020/02/11	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/02/10	1	22.50	1	22.85	22.75	0	3,128	0.00%
2020/02/06	2	22.78	21	22.71	22.90	-19	3,109	-0.61%
2020/02/05	2	22.25	2	22.50	22.55	0	3,090	0.00%
2020/02/04	6	22.18	3.7	22.41	22.45	2.3	3,069	0.08%
2020/02/03	1	21.20	0	0.00	21.45	1	3,090	0.03%
2020/01/31	1	22.05	1	22.40	22.30	0	3,243	0.00%
2020/01/30	6	22.68	2	22.65	22.65	4	3,218	0.12%
2020/01/17	0	0.00	5	24.95	25.00	-5	3,234	-0.15%
2020/01/14	7	24.77	1	25.00	24.90	6	3,399	0.18%
2020/01/09	0	0.00	1	24.35	24.25	-1	3,406	-0.03%
2020/01/08	5	24.40	0	0.00	24.10	5	3,403	0.15%
2020/01/07	0	0.00	10	24.75	24.70	-10	3,409	-0.29%
2020/01/06	1	24.95	10	25.00	24.95	-9	3,376	-0.27%
2020/01/02	1	25.60	5	25.80	25.95	-4	3,372	-0.12%
2019/12/30	3	25.77	0	0.00	25.70	3	3,381	0.09%
2019/12/27	11	26.05	23	26.05	26.00	-12	3,370	-0.36%
2019/12/26	37	26.42	12	26.48	26.40	25	3,348	0.75%
2019/12/25	1	25.90	1	26.10	26.30	0	3,349	0.00%
2019/12/24	10	26.00	1	25.90	25.90	9	3,364	0.27%
2019/12/23	21	26.70	1	26.35	26.35	20	3,361	0.59%
2019/12/20	10	26.90	2	26.80	26.70	8	3,396	0.24%
2019/12/19	18	27.14	52	27.03	27.10	-34	3,418	-0.99%
2019/12/18	20	26.70	30.9	27.18	27.15	-10.9	3,484	-0.31%
2019/12/17	18	26.95	4.5	27.06	27.15	13.5	3,500	0.39%
2019/12/16	1	27.65	30	26.97	27.65	-29	3,427	-0.85%
2019/12/13	2	26.38	3	26.32	26.20	-1	3,315	-0.03%
2019/12/12	10	26.40	30	26.60	26.45	-20	3,450	-0.58%
2019/12/11	2	26.05	2	26.25	26.25	0	3,535	0.00%
2019/12/10	1	25.95	11	26.11	26.25	-10	3,828	-0.26%
2019/12/09	2	26.20	1	26.20	26.20	1	4,135	0.02%
2019/12/06	3	26.45	1	26.15	26.30	2	4,241	0.05%
2019/12/05	0	0.00	11	25.65	25.90	-11	4,252	-0.26%
2019/12/04	0	0.00	2	25.70	25.70	-2	4,332	-0.05%
2019/12/03	3.5	25.66	1	25.75	25.65	2.5	4,391	0.06%
2019/12/02	0	0.00	0.9	25.25	25.35	-0.9	4,352	-0.02%
2019/11/29	1	25.70	1	25.55	25.50	0	4,356	0.00%
2019/11/28	1	25.75	11	25.75	25.65	-10	4,393	-0.23%
2019/11/27	4	25.43	5.6	25.44	25.50	-1.6	4,459	-0.03%
2019/11/26	11.5	25.39	12	25.68	25.35	-0.6	4,458	-0.01%
2019/11/25	1	25.00	6	25.23	25.35	-5	4,449	-0.11%
2019/11/22	12	25.20	4	24.95	24.90	8	4,501	0.18%
2019/11/21	1	24.80	0	0.00	24.90	1	4,496	0.02%
2019/11/20	1	25.10	1	25.10	25.05	0	4,504	0.00%
2019/11/19	0	0.00	3.2	25.15	25.35	-3.2	4,502	-0.07%
2019/11/18	2	24.85	22	25.13	25.25	-20	4,471	-0.45%
2019/11/15	10	24.60	10	24.80	24.90	0	4,498	0.00%
2019/11/14	24	24.80	12	25.53	25.10	12	4,488	0.27%
2019/11/13	1	24.35	1	24.15	24.15	0	4,439	0.00%
2019/11/08	3	24.60	0	0.00	24.55	3	4,500	0.07%
2019/11/07	0	0.00	5	24.97	24.80	-5	4,542	-0.11%
2019/11/05	0	0.00	0.4	25.60	25.65	-0.4	4,657	-0.01%
2019/11/04	0	0.00	1	25.75	25.75	-1	4,676	-0.02%
2019/11/01	5	25.65	0	0.00	25.75	5	4,824	0.10%
2019/10/30	23.3	26.33	16	26.66	26.10	7.3	5,079	0.14%
2019/10/29	0	0.00	2	25.65	25.55	-2	4,950	-0.04%
2019/10/28	1	25.90	3	25.65	25.65	-2	4,956	-0.04%
2019/10/25	18	25.56	18	25.91	25.45	0	4,963	0.00%
2019/10/24	10	25.45	0	0.00	25.50	10	4,996	0.20%
2019/10/23	1	25.85	97	25.69	25.65	-96	5,063	-1.90%
2019/10/22	1	24.95	0	0.00	24.85	1	4,964	0.02%
2019/10/21	1	24.85	0	0.00	24.80	1	5,117	0.02%
2019/10/17	0	0.00	3	25.05	24.85	-3	5,167	-0.06%
2019/10/15	6	25.15	2	25.03	25.20	4	5,367	0.07%
2019/10/08	1	24.75	0	0.00	24.60	1	5,728	0.02%
2019/10/07	11	25.08	0	0.00	25.00	11	5,779	0.19%
2019/10/04	11	25.20	10	25.50	25.20	1	5,842	0.02%
2019/10/03	0	0.00	10	25.00	25.10	-10	5,845	-0.17%
2019/10/01	11	25.38	12	25.73	25.40	-1	5,859	-0.02%
2019/09/27	2.2	25.01	1	25.60	25.10	1.2	5,829	0.02%
2019/09/25	3.8	25.41	2	25.40	25.45	1.8	5,849	0.03%
2019/09/24	10.2	26.45	3	26.85	26.30	7.2	5,855	0.12%
2019/09/23	6.2	26.55	4	26.41	26.60	2.2	5,813	0.04%
2019/09/10	2	23.15	7	23.01	22.90	-5	5,691	-0.09%
2019/09/09	4	23.39	8	23.46	23.35	-4	5,616	-0.07%
2019/09/06	18	23.33	15	23.64	23.20	3	5,552	0.05%
2019/09/05	21	23.92	2	23.45	23.50	19	5,488	0.35%
2019/09/04	28	24.14	5	24.15	24.20	23	5,345	0.43%
2019/09/03	31	24.48	40	24.91	24.40	-9	5,211	-0.17%
2019/09/02	121	23.98	38.2	23.97	23.95	82.8	4,909	1.69%	大買/
2019/08/30	22	23.44	5	23.89	23.15	17	4,555	0.37%
2019/08/29	13	23.89	22	23.84	23.70	-9	4,420	-0.20%
2019/08/28	1	23.20	24	23.57	23.55	-23	4,331	-0.53%
2019/08/27	0	0.00	11	22.72	23.20	-11	4,238	-0.26%
2019/08/26	12	22.22	0	0.00	22.30	12	4,170	0.29%
2019/08/23	0	0.00	11	22.94	22.75	-11	4,147	-0.27%
2019/08/22	26	22.72	6	22.86	22.50	20	4,120	0.49%
2019/08/21	7	22.96	4	23.08	23.00	3	4,083	0.07%
2019/08/20	0	0.00	2	22.60	22.65	-2	3,999	-0.05%
2019/08/19	23	22.60	11	22.65	22.60	12	4,009	0.30%
2019/08/16	10	22.40	20	22.15	22.50	-10	4,026	-0.25%
2019/08/15	10	21.40	1	21.60	21.65	9	3,967	0.23%
2019/08/14	1	21.80	10	21.95	21.75	-9	3,960	-0.23%
2019/08/13	3	21.55	2	21.65	21.60	1	3,953	0.03%
2019/08/12	2	21.80	4	21.80	21.80	-2	3,959	-0.05%
2019/08/08	8	21.26	2	21.33	21.10	6	3,956	0.15%
2019/08/07	10	21.70	0	0.00	21.40	10	3,912	0.26%
2019/08/06	1	21.60	0	0.00	21.80	1	3,924	0.03%
2019/08/02	3	22.10	3	22.05	22.05	0	3,940	0.00%
2019/08/01	0	0.00	10	22.65	22.55	-10	3,984	-0.25%
2019/07/30	21	22.69	0	0.00	22.25	21	3,983	0.53%
2019/07/29	1	23.55	9	23.65	23.40	-8	3,941	-0.20%
2019/07/26	10	23.40	0	0.00	23.45	10	3,948	0.25%
2019/07/25	10	23.75	4	23.73	23.65	6	3,956	0.15%
2019/07/24	23	23.66	51	23.86	24.25	-28	3,865	-0.72%
2019/07/23	5	22.95	2	23.15	22.95	3	3,774	0.08%
2019/07/22	7	23.24	2	22.85	22.90	5	3,960	0.13%
2019/07/19	1	23.10	1.8	22.93	22.95	-0.8	4,039	-0.02%
2019/07/18	2	22.98	1	22.95	22.95	1	4,600	0.02%
2019/07/16	3	23.82	13	23.65	23.70	-10	4,783	-0.21%
2019/07/15	1	23.20	13	23.19	23.15	-12	4,791	-0.25%
2019/07/12	4	23.68	3	23.53	23.45	1	4,794	0.02%
2019/07/09	2	23.15	0	0.00	22.85	2	4,746	0.04%
2019/07/08	5	23.39	3	23.78	23.35	2	4,700	0.04%
2019/07/05	1	22.90	13	23.20	23.00	-12	4,630	-0.26%
2019/07/04	0	0.00	2	22.98	23.05	-2	4,676	-0.04%
2019/07/03	11	22.65	39.1	22.77	22.90	-28.1	4,666	-0.60%
2019/07/02	2	21.78	3	21.95	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	2	21.48	21.40	-2	4,704	-0.04%
2019/06/28	0	0.00	1	21.10	21.10	-1	4,706	-0.02%
2019/06/27	0	0.00	11	21.05	21.05	-11	4,786	-0.23%
2019/06/26	1	20.80	1	20.80	20.80	0	4,809	0.00%
2019/06/25	2	21.08	1	20.85	20.85	1	4,893	0.02%
2019/06/24	1	20.85	3	21.05	21.20	-2	4,932	-0.04%
2019/06/21	4	21.16	1	21.10	21.00	3	5,019	0.06%
2019/06/20	16	21.39	4	21.33	21.50	12	5,111	0.23%
2019/06/19	6	20.60	11	20.72	20.75	-5	5,264	-0.09%
2019/06/18	4	20.44	2	20.40	20.35	2	5,542	0.04%
2019/06/17	8	20.89	21	20.90	20.80	-13	5,879	-0.22%
2019/06/14	0	0.00	1	20.95	20.90	-1	6,281	-0.02%
2019/06/13	1	21.15	1	21.15	21.05	0	7,389	0.00%
2019/06/12	1	21.25	3	21.37	21.30	-2	8,239	-0.02%
2019/06/11	7	21.25	4	21.20	21.00	3	8,317	0.04%
2019/06/10	1	20.55	2	20.95	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	10	20.50	20.40	-10	8,621	-0.12%
2019/06/04	1	20.35	0	0.00	20.35	1	9,029	0.01%
2019/06/03	1	20.35	0	0.00	20.35	1	9,770	0.01%
2019/05/31	10	20.95	2	20.83	20.85	8	10,108	0.08%
2019/05/30	0	0.00	2	20.58	20.65	-2	10,178	-0.02%
2019/05/28	0	0.00	4	20.46	20.60	-4	10,248	-0.04%
2019/05/24	0	0.00	1	20.30	20.00	-1	10,419	-0.01%
2019/05/23	13.1	19.98	1	20.05	19.90	12.1	10,535	0.11%
2019/05/22	4	20.86	1	20.80	20.80	3	10,538	0.03%
2019/05/21	3	20.80	0	0.00	20.75	3	10,665	0.03%
2019/05/20	4.1	20.65	4	20.80	20.50	0.1	10,844	0.00%
2019/05/17	5.1	21.00	30	20.96	20.80	-25	10,943	-0.23%
2019/05/16	2.1	21.10	4	21.39	21.10	-2	10,957	-0.02%
2019/05/15	5.1	21.32	1	21.50	21.45	4.1	11,036	0.04%
2019/05/14	11.1	20.78	0	0.00	21.05	11.1	11,076	0.10%
2019/05/13	1	20.60	0	0.00	20.70	1	11,118	0.01%
2019/05/10	2	21.68	11	21.50	21.50	-9	11,146	-0.08%
2019/05/09	13	21.72	0	0.00	21.70	13	11,106	0.12%
2019/05/08	11	22.25	0	0.00	22.20	11	11,032	0.10%
2019/05/07	3	22.77	2	22.80	22.90	1	11,004	0.01%
2019/05/06	1.1	22.34	0	0.00	22.10	1.1	10,964	0.01%
2019/05/03	3	23.15	10	23.10	23.15	-7	10,897	-0.06%
2019/05/02	1	23.00	1	23.25	23.10	0	10,856	0.00%
2019/04/30	3.1	22.83	4	23.30	23.25	-0.9	10,844	-0.01%
2019/04/29	4	22.60	4	22.78	22.65	0	10,834	0.00%
2019/04/26	48	23.54	0	0.00	23.45	48	10,683	0.45%
2019/04/25	6	25.27	0	0.00	25.30	6	10,454	0.06%
2019/04/24	26	25.96	24	26.46	25.85	2	10,328	0.02%
2019/04/23	1	24.15	38	24.62	25.15	-37	9,749	-0.38%
2019/04/22	21	24.50	18	24.71	24.60	3	9,625	0.03%
2019/04/19	10	24.15	1	23.85	24.10	9	9,488	0.09%
2019/04/18	0	0.00	1	23.80	23.20	-1	9,596	-0.01%
2019/04/17	3	23.73	0	0.00	23.60	3	9,701	0.03%
2019/04/16	13	23.83	17	23.84	23.85	-4	9,671	-0.04%
2019/04/15	7	23.24	2	23.33	23.35	5	9,544	0.05%
2019/04/12	3	23.17	2	23.35	23.15	1	9,542	0.01%
2019/04/11	16	23.48	1	23.90	23.35	15	9,531	0.16%
2019/04/10	5	23.40	10	23.70	23.95	-5	9,526	-0.05%
2019/04/09	25	23.43	2	23.40	23.30	23	9,579	0.24%
2019/04/08	45	23.97	0	0.00	23.70	45	9,531	0.47%
2019/04/03	0	0.00	12	24.71	24.35	-12	9,454	-0.13%
2019/04/02	25	24.00	20	24.20	24.10	5	9,268	0.05%
2019/04/01	1	24.10	25	24.06	23.85	-24	9,195	-0.26%
2019/03/29	7	23.71	11	23.75	23.75	-4	9,083	-0.04%
2019/03/28	7	23.13	0	0.00	23.70	7	9,061	0.08%
2019/03/27	2	23.80	5	23.70	23.70	-3	9,009	-0.03%
2019/03/26	3	23.52	4	23.66	23.55	-1	9,030	-0.01%
2019/03/25	3	23.70	16	23.56	23.70	-13	8,942	-0.15%
2019/03/22	36	23.59	12.3	23.19	23.10	23.8	8,807	0.27%
2019/03/21	35	23.97	9	23.90	24.00	26	8,612	0.30%
2019/03/20	30	24.67	59	24.97	24.55	-29	8,364	-0.35%
2019/03/19	10	24.35	31	24.28	24.70	-21	8,141	-0.26%
2019/03/18	44.1	23.90	43	24.56	24.75	1.1	7,746	0.01%
2019/03/15	0	0.00	82	23.09	23.25	-82	6,665	-1.23%
2019/03/14	20	21.20	0	0.00	21.15	20	5,864	0.34%
2019/03/13	6.2	21.37	9.4	21.48	21.30	-3.2	5,798	-0.06%
2019/03/12	9	20.62	7	21.01	21.00	2	5,685	0.04%
2019/03/11	7	20.21	1	20.25	20.25	6	5,692	0.11%
2019/03/08	6	20.87	0	0.00	20.85	6	5,653	0.11%
2019/03/07	32	21.84	26	22.91	21.20	6	5,612	0.11%
2019/03/06	6.1	21.30	19	21.58	21.65	-12.9	4,922	-0.26%
2019/03/05	0.1	20.65	5	20.33	20.75	-4.9	4,628	-0.11%
2019/03/04	4	20.16	0	0.00	20.15	4	4,617	0.09%
2019/02/27	0	0.00	1	20.25	20.30	-1	4,625	-0.02%
2019/02/26	5	20.20	0	0.00	20.30	5	4,604	0.11%
2019/02/25	3	20.42	2	20.35	20.30	1	4,583	0.02%
2019/02/22	57.1	20.69	21	20.68	20.70	36	4,533	0.80%
2019/02/21	2.1	20.65	21	20.48	20.65	-19	4,415	-0.43%
2019/02/20	17.1	20.09	3	20.53	20.60	14.1	4,389	0.32%
2019/02/19	10.1	20.45	1	20.60	20.40	9.1	4,310	0.21%
2019/02/18	60	19.50	29	19.45	19.85	31	4,147	0.75%
2019/02/15	2	19.15	0	0.00	19.10	2	4,130	0.05%
2019/02/14	2.1	19.50	6	19.20	19.30	-4	4,159	-0.09%
2019/02/13	5	19.05	2	19.08	19.05	3	4,085	0.07%
2019/02/12	0	0.00	3	19.03	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	15	18.68	18.75	-15	4,007	-0.37%
2019/01/30	3	18.40	0	0.00	18.30	3	3,969	0.08%
2019/01/29	0	0.00	2	18.33	18.25	-2	3,989	-0.05%
2019/01/28	12	18.45	0	0.00	18.40	12	4,007	0.30%
2019/01/25	1	18.35	19	18.41	18.35	-18	4,066	-0.44%
2019/01/24	0	0.00	5	18.45	18.30	-5	4,161	-0.12%
2019/01/23	0	0.00	10	18.25	18.35	-10	4,217	-0.24%
2019/01/22	9	18.31	1	18.40	18.20	8	4,305	0.19%
2019/01/21	0	0.00	19	18.47	18.70	-19	4,434	-0.43%
2019/01/18	0	0.00	8	18.20	18.15	-8	4,621	-0.17%
2019/01/17	7	18.09	1	18.20	18.00	6	4,714	0.13%
2019/01/16	8	18.32	2	18.38	18.25	6	4,755	0.13%
2019/01/15	1	18.20	0	0.00	18.05	1	4,788	0.02%
2019/01/14	6	18.13	0	0.00	18.05	6	4,824	0.12%
2019/01/11	10	18.33	6	18.43	18.30	4	4,949	0.08%
2019/01/10	19	18.58	1	18.50	18.35	18	4,959	0.36%
2019/01/09	15	18.32	47	18.51	18.85	-32	4,820	-0.66%
2019/01/08	0	0.00	1	18.00	17.85	-1	4,739	-0.02%
2019/01/07	1	17.85	1	18.00	17.85	0	4,930	0.00%
2019/01/04	11	17.52	0	0.00	17.50	11	5,057	0.22%
2019/01/03	17.1	17.99	2	18.15	17.80	15.1	5,137	0.29%
2019/01/02	3	17.97	26	18.03	18.25	-23	5,324	-0.43%
2018/12/28	25	18.29	19	18.33	18.15	6	5,291	0.11%
2018/12/27	26	18.07	7	17.92	18.00	19	5,234	0.36%
2018/12/26	6	17.79	10	17.75	17.70	-4	5,199	-0.08%
2018/12/25	6	17.16	0	0.00	17.10	6	5,212	0.12%
2018/12/24	1	17.55	1	17.65	17.60	0	5,264	0.00%
2018/12/22	11	17.45	0	0.00	17.45	11	5,308	0.21%
2018/12/21	7.1	17.29	1	17.70	17.60	6.1	5,425	0.11%
2018/12/20	3	17.83	10	17.90	17.70	-7	5,493	-0.13%
2018/12/19	10	18.55	1	18.55	18.25	9	5,627	0.16%
2018/12/17	2	18.25	2	18.15	18.15	0	5,727	0.00%
2018/12/14	3	18.18	0	0.00	18.15	3	5,789	0.05%
2018/12/13	5	18.52	0	0.00	18.45	5	5,866	0.09%
2018/12/12	1	18.80	10	18.81	18.95	-9	5,877	-0.15%
2018/12/10	0	0.00	7	17.41	17.50	-7	5,967	-0.12%
2018/12/07	11	18.04	0	0.00	17.90	11	6,060	0.18%
2018/12/06	4	17.91	1	17.60	17.60	3	6,141	0.05%
2018/12/05	3	18.52	0	0.00	18.45	3	6,429	0.05%
2018/12/04	3.1	19.25	11	19.50	19.05	-8	6,520	-0.12%
2018/12/03	8.1	19.36	10.4	19.24	19.30	-2.4	6,460	-0.04%
2018/11/30	20.1	18.30	8	18.53	18.65	12.1	6,410	0.19%
2018/11/29	0	0.00	1	18.00	18.05	-1	6,318	-0.02%
2018/11/28	0.1	17.85	0	0.00	17.85	0.1	6,290	0.00%
2018/11/27	3	17.60	1	17.50	17.60	2	6,276	0.03%
2018/11/26	0	0.00	13	17.30	17.45	-13	6,243	-0.21%
2018/11/23	5	17.10	12	17.30	16.95	-7	6,268	-0.11%
2018/11/22	12.1	17.54	13	17.44	17.25	-1	6,360	-0.01%
2018/11/21	0	0.00	14	16.99	17.30	-14	6,442	-0.22%
2018/11/20	11	17.20	3	17.20	17.05	8	6,458	0.12%
2018/11/19	0	0.00	12	17.15	17.30	-12	6,494	-0.18%
2018/11/16	2	17.03	7	17.07	16.95	-5	6,486	-0.08%
2018/11/15	1	16.75	0	0.00	16.85	1	6,457	0.02%
2018/11/14	23	16.99	13	16.98	17.00	10	6,473	0.15%
2018/11/12	3	16.67	1	16.85	16.75	2	6,591	0.03%
2018/11/09	2	16.70	2	16.80	16.90	0	6,873	0.00%
2018/11/08	6	16.98	20	16.60	16.65	-14	6,995	-0.20%
2018/11/07	0.1	17.00	0	0.00	16.75	0.1	7,063	0.00%
2018/11/06	4	16.45	0	0.00	16.30	4	7,272	0.06%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/02	5	16.47	12	16.39	16.35	-7	7,498	-0.09%
2018/11/01	7	16.24	7	16.05	16.40	0	7,540	0.00%
2018/10/31	6	15.43	1	15.30	15.70	5	7,598	0.07%
2018/10/30	3	14.93	0	0.00	14.95	3	7,590	0.04%
2018/10/29	2.1	15.40	0	0.00	15.35	2.1	7,595	0.03%
2018/10/26	3	15.15	15	15.23	15.60	-12	7,951	-0.15%
2018/10/25	7	14.69	5	14.79	14.40	2	7,877	0.03%
2018/10/24	8	15.72	5	15.66	15.60	3	7,892	0.04%
2018/10/23	1	16.00	10	16.28	15.90	-9	8,105	-0.11%
2018/10/22	2	16.40	5	16.15	16.60	-3	8,737	-0.03%
2018/10/19	25	16.18	5	15.96	16.35	20	8,881	0.23%
2018/10/18	4	16.40	5	16.19	16.35	-1	8,793	-0.01%
2018/10/17	2	16.73	0	0.00	16.35	2	8,833	0.02%
2018/10/16	4	16.71	2	16.70	16.55	2	9,085	0.02%
2018/10/15	7	16.55	0	0.00	16.35	7	9,239	0.08%
2018/10/12	3	16.75	22	16.88	16.90	-19	9,365	-0.20%
2018/10/11	2	17.10	1	17.15	17.10	1	9,529	0.01%
2018/10/09	28	19.62	10	19.63	19.00	18	9,615	0.19%
2018/10/08	4	20.90	4	20.75	20.75	0	9,751	0.00%
2018/10/05	11	21.06	5	20.94	20.85	6	10,078	0.06%
2018/10/04	7	22.31	0	0.00	22.20	7	10,193	0.07%
2018/10/03	10	22.42	6	22.82	22.30	4	10,566	0.04%
2018/10/02	13	22.62	1	22.35	22.35	12	10,690	0.11%
2018/10/01	4	22.90	2	23.00	23.00	2	10,939	0.02%
2018/09/28	0	0.00	7	22.96	22.80	-7	11,295	-0.06%
2018/09/27	11	22.67	3	22.63	22.65	8	11,474	0.07%
2018/09/26	3	22.52	10	22.74	22.40	-7	11,747	-0.06%
2018/09/25	0	0.00	30	21.86	22.40	-30	11,930	-0.25%
2018/09/21	7	21.16	0	0.00	21.35	7	12,137	0.06%
2018/09/20	10	21.21	1	21.25	21.00	9	12,721	0.07%
2018/09/19	1	21.70	12	21.71	21.70	-11	12,984	-0.08%
2018/09/18	0	0.00	1	21.55	21.25	-1	13,358	-0.01%
2018/09/17	1	21.05	7	21.13	21.30	-6	13,956	-0.04%
2018/09/14	65	21.36	53	21.25	21.05	12	14,785	0.08%
2018/09/13	3	20.67	3	20.80	20.55	0	16,738	0.00%
2018/09/12	19	20.70	6	20.44	20.40	13	17,880	0.07%
2018/09/11	16	21.03	9	21.07	21.25	7	18,847	0.04%
2018/09/10	20	20.60	4	20.50	20.85	16	19,986	0.08%
2018/09/07	20	22.14	2	22.30	21.90	18	20,432	0.09%
2018/09/06	1	23.05	10	23.25	22.95	-9	20,458	-0.04%
2018/09/05	11	22.94	13	22.96	22.95	-2	20,773	-0.01%
2018/09/04	0	0.00	5	22.50	22.60	-5	20,969	-0.02%
2018/09/03	8	22.37	0	0.00	22.25	8	21,380	0.04%
2018/08/31	5	22.95	1	22.85	22.90	4	21,938	0.02%
2018/08/30	5.6	23.15	6	22.96	22.85	-0.4	22,077	0.00%
2018/08/29	4	22.83	8	23.24	22.85	-4	22,219	-0.02%
2018/08/28	22	23.02	18	23.04	22.70	4	22,516	0.02%
2018/08/27	3	22.45	4	22.48	22.50	-1	22,837	0.00%
2018/08/24	13	22.50	8	22.39	22.45	5	23,645	0.02%
2018/08/23	2	22.15	2	22.05	22.05	0	24,241	0.00%
2018/08/22	10	22.15	11	22.09	22.05	-1	24,375	0.00%
2018/08/21	13	22.12	26	22.11	22.20	-13	24,402	-0.05%
2018/08/20	9	22.13	6	22.23	22.00	3	24,419	0.01%
2018/08/17	24	22.49	0	0.00	22.25	24	24,401	0.10%
2018/08/16	36	22.65	16	22.46	22.35	20	24,380	0.08%
2018/08/15	10	21.76	8	21.54	21.75	2	24,083	0.01%
2018/08/14	9	22.58	6	22.64	22.55	3	23,947	0.01%
2018/08/13	15	22.91	17	22.71	22.40	-2	23,859	-0.01%
2018/08/10	20	24.70	5	25.11	24.50	15	23,631	0.06%
2018/08/09	10	24.66	25	24.57	24.50	-15	23,490	-0.06%
2018/08/08	17	25.48	6	25.26	25.10	11	23,518	0.05%
2018/08/07	27	25.63	28	25.37	25.20	-1	23,422	0.00%
2018/08/06	17	26.24	6	26.30	26.30	11	23,274	0.05%
2018/08/03	15	26.23	1	26.20	26.10	14	23,219	0.06%
2018/08/02	81	26.70	59	26.93	26.00	22	23,130	0.10%
2018/08/01	18	26.34	67.7	26.35	26.40	-49.7	22,657	-0.22%
2018/07/31	11	26.23	2	26.55	26.50	9	22,500	0.04%
2018/07/30	21	26.33	10	26.54	26.15	11	22,424	0.05%
2018/07/27	70	26.43	53	26.54	26.85	17	22,151	0.08%
2018/07/26	10	25.56	16	25.44	25.45	-6	21,477	-0.03%
2018/07/25	17	24.98	9	24.99	24.95	8	21,285	0.04%
2018/07/24	15	25.06	5	24.96	25.00	10	21,245	0.05%
2018/07/23	13	25.02	7	25.01	24.60	6	21,176	0.03%
2018/07/20	14	25.69	17	25.85	25.85	-3	20,869	-0.01%
2018/07/19	28	26.86	23	27.02	27.10	5	20,670	0.02%
2018/07/18	7	26.69	52	26.58	26.50	-45	20,395	-0.22%
2018/07/17	36	27.17	8	26.81	26.65	28	20,214	0.14%
2018/07/16	75	27.71	27	27.82	27.50	48	20,095	0.24%
2018/07/13	15	27.61	25	27.86	27.40	-10	19,820	-0.05%
2018/07/12	61	27.14	8.2	27.05	26.85	52.8	19,498	0.27%
2018/07/11	10	27.43	23	27.40	27.00	-13	19,339	-0.07%
2018/07/10	5	26.84	4	26.69	27.00	1	18,959	0.01%
2018/07/09	63	27.02	46	26.94	27.20	17	18,764	0.09%
2018/07/06	38	26.35	40	26.49	26.30	-2	18,472	-0.01%
2018/07/05	31	27.27	15	26.64	25.90	16	18,151	0.09%
2018/07/04	30.1	27.81	38	27.97	27.60	-7.9	17,948	-0.04%
2018/07/03	57.2	28.56	41	28.11	27.70	16.2	17,621	0.09%
2018/07/02	76.2	29.28	140	29.07	28.45	-63.8	17,320	-0.37%	大賣/
2018/06/29	41	28.98	94	29.26	29.40	-53	17,004	-0.31%
2018/06/28	77.3	28.61	65	28.88	28.75	12.3	16,361	0.08%
2018/06/27	109.2	30.32	20	30.57	29.80	89.2	16,090	0.55%	大買/
2018/06/26	18	29.87	9	29.67	29.80	9	15,756	0.06%
2018/06/25	64	32.07	52	31.30	30.85	12	15,136	0.08%
2018/06/22	137	34.13	167	34.29	33.25	-30	14,312	-0.21%	大買/大賣/
2018/06/21	80	32.66	194.5	33.05	33.40	-114.5	12,210	-0.94%	大賣/鉅額交易
2018/06/20	92	31.55	127.8	31.73	30.40	-35.8	11,036	-0.32%	大賣/
2018/06/19	291.1	31.68	113	32.61	32.35	178	9,988	1.78%	大買/大賣/鉅額交易
2018/06/15	51	28.54	36.2	29.06	30.45	14.8	8,619	0.17%
2018/06/14	16	28.01	11	27.90	27.70	5	8,117	0.06%
2018/06/13	3	28.37	26	29.13	28.30	-23	8,003	-0.29%
2018/06/12	28	27.77	29	27.89	27.75	-1	7,649	-0.01%
2018/06/11	28	29.29	27	29.06	28.85	1	7,406	0.01%
2018/06/08	48	28.06	83	28.24	28.55	-35	7,046	-0.50%
2018/06/07	23	27.22	25	27.11	27.00	-2	6,556	-0.03%
2018/06/06	8	26.93	24	27.04	27.45	-16	6,469	-0.25%
2018/06/05	27	27.46	13	27.69	27.30	14	6,305	0.22%
2018/06/04	38	27.30	70	27.56	26.65	-32	6,121	-0.52%
2018/06/01	46	27.15	31	26.93	26.85	15	5,703	0.26%
2018/05/31	58	24.06	65	25.01	25.60	-7	4,897	-0.14%
2018/05/30	15	23.45	111	23.31	23.30	-96	4,319	-2.22%	大賣/
2018/05/29	8	23.19	3	23.45	23.05	5	4,252	0.12%
2018/05/28	16	23.13	3	23.13	23.10	13	4,333	0.30%
2018/05/25	18	22.93	2	22.95	22.90	16	4,493	0.36%
2018/05/24	0	0.00	11	22.45	22.55	-11	4,402	-0.25%
2018/05/18	1	22.25	1	22.00	22.00	0	4,516	0.00%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	1	22.80	2	22.88	22.75	-1	4,561	-0.02%
2018/05/15	0	0.00	1	22.30	22.35	-1	4,472	-0.02%
2018/05/14	0	0.00	2	22.10	22.35	-2	4,538	-0.04%
2018/05/10	2	21.95	0	0.00	21.90	2	4,590	0.04%
2018/05/04	0	0.00	0.8	22.10	22.20	-0.8	4,662	-0.02%
2018/04/27	2	22.05	0	0.00	22.05	2	4,875	0.04%
2018/04/25	5	22.25	1	22.45	22.35	4	5,028	0.08%
2018/04/24	1	22.00	0	0.00	22.40	1	5,308	0.02%
2018/04/23	16	23.10	22.4	23.15	22.85	-6.4	5,385	-0.12%
2018/04/20	0	0.00	6	23.48	23.55	-6	5,516	-0.11%
2018/04/19	12	23.20	2	23.00	23.30	10	5,648	0.18%
2018/04/18	20	22.62	3	22.73	22.50	17	5,700	0.30%
2018/04/17	1	22.00	0	0.00	22.00	1	5,675	0.02%
2018/04/16	2	22.48	0	0.00	22.50	2	5,651	0.04%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	8	22.94	2	23.05	22.75	6	5,807	0.10%
2018/04/10	2	23.35	4	23.46	23.35	-2	5,975	-0.03%
2018/04/09	0	0.00	20	22.85	23.20	-20	5,937	-0.34%
2018/04/03	1	23.00	2	22.83	23.05	-1	5,902	-0.02%
2018/04/02	1	22.45	13	22.52	22.45	-12	5,921	-0.20%
2018/03/31	0	0.00	3	22.90	22.90	-3	5,933	-0.05%
2018/03/30	4	23.30	3	23.10	23.05	1	6,017	0.02%
2018/03/29	0	0.00	2	22.73	23.00	-2	5,981	-0.03%
2018/03/28	0	0.00	1	22.20	22.20	-1	5,851	-0.02%
2018/03/27	2	21.55	1	21.70	21.65	1	5,824	0.02%
2018/03/26	8	21.30	526	21.39	21.40	-518	5,804	-8.92%	大賣/鉅額交易
2018/03/22	3.1	22.49	1	22.35	22.30	2.1	5,800	0.04%
2018/03/21	5	22.87	5	23.20	22.75	0	5,777	0.00%
2018/03/20	1	23.00	2.4	23.07	23.15	-1.4	5,721	-0.02%
2018/03/19	1	22.60	0	0.00	22.65	1	5,656	0.02%
2018/03/16	32	23.05	13.1	23.19	23.00	19	5,682	0.33%
2018/03/15	8	23.51	0	0.00	23.50	8	5,752	0.14%
2018/03/14	14	23.73	16	23.84	23.80	-2	5,802	-0.03%
2018/03/13	13	24.09	0	0.00	24.05	13	5,946	0.22%
2018/03/12	38	24.02	112.2	24.24	24.25	-74.2	6,021	-1.23%	大賣/
2018/03/09	87.4	23.64	0	0.00	23.65	87.4	6,071	1.44%
2018/03/08	87	24.15	29	24.28	23.80	58	6,163	0.94%
2018/03/07	1	23.45	2	23.70	23.45	-1	6,081	-0.02%
2018/03/06	0	0.00	26	23.42	23.85	-26	6,221	-0.42%
2018/03/05	19	23.51	1	23.15	22.90	18	6,385	0.28%
2018/03/02	0	0.00	5	23.99	23.85	-5	6,628	-0.08%
2018/03/01	5	23.10	13.8	23.86	24.30	-8.8	6,814	-0.13%
2018/02/27	17	23.43	22	23.91	23.30	-5	7,022	-0.07%
2018/02/26	1	23.40	66	23.40	23.25	-65	7,364	-0.88%
2018/02/23	3	23.15	0	0.00	23.15	3	8,447	0.04%
2018/02/22	0	0.00	1	22.80	23.05	-1	8,718	-0.01%
2018/02/21	3	22.30	18	22.46	22.45	-15	8,702	-0.17%
2018/02/12	13	21.62	0	0.00	21.55	13	8,672	0.15%
2018/02/09	5	21.85	5	22.10	21.85	0	8,696	0.00%
2018/02/07	5	21.50	20	22.20	21.50	-15	8,779	-0.17%
2018/02/06	20.6	21.42	1	21.80	21.20	19.6	8,748	0.22%
2018/02/02	2	23.20	5	23.45	23.15	-3	8,780	-0.03%
2018/02/01	3	22.85	7	23.24	23.10	-4	8,940	-0.04%
2018/01/31	0	0.00	1	22.65	22.70	-1	9,026	-0.01%
2018/01/30	18	22.95	8	23.18	22.85	10	9,326	0.11%
2018/01/29	6	22.92	0	0.00	22.85	6	9,389	0.06%
2018/01/26	9	23.14	0	0.00	23.20	9	9,368	0.10%
2018/01/25	7	23.31	10	23.56	23.20	-3	9,366	-0.03%
2018/01/24	8	23.08	5	23.30	23.20	3	9,370	0.03%
2018/01/23	19	23.29	1	23.25	23.10	18	9,438	0.19%
2018/01/22	8	23.49	21	23.55	23.25	-13	9,375	-0.14%
2018/01/19	0	0.00	2	23.50	23.50	-2	9,315	-0.02%
2018/01/18	26	23.84	34	23.74	23.55	-8	9,269	-0.09%
2018/01/17	14	23.36	20	23.29	23.30	-6	9,004	-0.07%
2018/01/16	60	23.00	71.2	23.33	23.30	-11.2	8,980	-0.12%
2018/01/15	10	23.23	6	22.83	23.25	4	8,829	0.05%
2018/01/12	3	22.17	18.6	22.42	22.20	-15.6	8,657	-0.18%
2018/01/11	3	21.55	3	21.30	21.30	0	8,558	0.00%
2018/01/10	9	21.09	2	21.15	21.15	7	8,606	0.08%
2018/01/09	1	21.75	2	21.70	21.40	-1	8,630	-0.01%
2018/01/08	20.4	21.64	1	22.00	21.45	19.4	8,685	0.22%
2018/01/05	22.2	22.54	41	22.79	22.45	-18.8	8,670	-0.22%
2018/01/04	5	22.82	32	22.80	23.10	-27	8,692	-0.31%
2018/01/03	38	21.75	8	21.49	21.70	30	8,776	0.34%
2018/01/02	2	21.25	3	21.20	21.30	-1	9,028	-0.01%