台亞 (2340)-大昌券商分點個股進出

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
39.10
漲跌
▲1.30
漲幅
+3.44%
成交量
1,436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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	38.15	1	37.95	37.95	0	1,725	0.00%
2024/04/19	1	38.40	1	37.40	37.40	0	1,756	0.00%
2024/04/17	0	0.00	1	39.05	39.20	-1	1,725	-0.06%
2024/04/16	1	38.95	1	38.35	38.35	0	1,708	0.00%
2024/04/15	1	39.95	0	0.00	39.80	1	1,686	0.06%
2024/04/12	3	41.70	4	41.75	41.40	-1	1,656	-0.06%
2024/04/10	1	40.85	7.8	40.55	40.80	-6.8	1,560	-0.44%
2024/04/09	3	40.05	0	0.00	39.95	3	1,564	0.19%
2024/04/03	0	0.00	3	39.45	39.60	-3	1,567	-0.19%
2024/04/01	1	40.30	0.1	40.20	40.30	0.9	1,575	0.06%
2024/03/29	0	39.38	0	0.00	39.25	0	1,559	0.00%
2024/03/27	0	39.50	0	0.00	39.25	0	1,557	0.00%
2024/03/25	2	40.50	0	0.00	40.75	2	1,544	0.13%
2024/03/20	0	39.15	0	0.00	39.15	0	1,598	0.00%
2024/03/19	0	39.15	0	0.00	39.10	0	1,607	0.00%
2024/03/18	0	39.70	0	0.00	39.70	0	1,625	0.00%
2024/03/15	1	39.70	1	39.00	39.00	0	1,621	0.00%
2024/03/12	1	41.05	1	41.15	41.15	0	1,559	0.00%
2024/03/11	1	41.15	1	41.00	41.00	0	1,562	0.00%
2024/03/08	1	41.05	1	41.25	41.60	0	1,574	0.00%
2024/03/07	3	41.78	3	40.98	41.00	0	1,568	0.00%
2024/03/06	1	42.30	1	42.10	42.10	0	1,551	0.00%
2024/03/05	0	0.00	6	43.88	43.50	-6	1,578	-0.38%
2024/03/04	3	40.97	9	40.86	40.80	-6	1,466	-0.41%
2024/03/01	3	41.23	0	0.00	41.10	3	1,459	0.21%
2024/02/29	2	41.30	0	0.00	42.00	2	1,466	0.14%
2024/02/27	1	42.15	0	0.00	42.05	1	1,483	0.07%
2024/02/26	1	42.20	0	0.00	42.80	1	1,544	0.06%
2024/02/23	0	0.00	4	43.00	42.50	-4	1,572	-0.25%
2024/02/22	2	43.15	0	0.00	43.10	2	1,584	0.13%
2024/02/21	0	44.05	0	0.00	43.80	0	1,574	0.00%
2024/02/20	1	44.25	0	0.00	43.75	1	1,580	0.06%
2024/02/01	1	43.25	1	43.10	43.10	0	1,645	0.00%
2024/01/23	0	45.00	0	0.00	45.00	0	1,817	0.00%
2024/01/22	1	44.65	0	0.00	44.65	1	1,844	0.05%
2024/01/18	1	43.65	2	44.13	44.20	-1	1,905	-0.05%
2024/01/17	2	44.35	1	44.00	44.00	1	1,943	0.05%
2024/01/16	1	45.05	1	44.75	44.75	0	1,946	0.00%
2024/01/15	1	45.30	0	0.00	45.55	1	1,969	0.05%
2024/01/12	1	45.35	2	45.43	45.05	-1	2,003	-0.05%
2024/01/11	2	45.18	0	0.00	45.45	2	2,013	0.10%
2024/01/10	0	0.00	1	45.05	44.95	-1	2,103	-0.05%
2024/01/09	0	0.00	1	45.05	44.80	-1	2,202	-0.05%
2024/01/08	1	45.60	0	0.00	45.25	1	2,237	0.04%
2024/01/05	1	46.10	0	0.00	45.60	1	2,281	0.04%
2024/01/04	1	45.75	1	45.50	45.50	0	2,361	0.00%
2024/01/02	1	46.75	2	46.65	46.55	-1	2,546	-0.04%
2023/12/29	2	47.13	2	46.75	47.10	0	2,622	0.00%
2023/12/28	1	47.00	0	0.00	46.70	1	2,645	0.04%
2023/12/27	2	47.03	0	0.00	46.95	2	2,673	0.07%
2023/12/21	1	46.25	1	46.10	46.10	0	2,771	0.00%
2023/12/20	1	46.55	0	0.00	46.50	1	2,812	0.04%
2023/12/19	1	46.35	1	46.20	46.20	0	2,838	0.00%
2023/12/18	1	47.25	1	47.00	47.00	0	2,862	0.00%
2023/12/14	0	0.00	1	47.65	47.65	-1	2,976	-0.03%
2023/12/08	1	47.85	1	47.85	47.85	0	3,413	0.00%
2023/12/06	1	48.75	0	0.00	48.20	1	3,529	0.03%
2023/11/30	2	49.80	20	49.93	49.90	-18	3,894	-0.46%
2023/11/29	1	49.00	1	49.35	49.35	0	3,954	0.00%
2023/11/24	2	48.25	2	49.25	48.35	0	4,190	0.00%
2023/11/22	0	0.00	1	47.25	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	4	47.00	46.90	-4	4,302	-0.09%
2023/11/16	0	0.00	0	45.65	45.75	0	4,369	0.00%
2023/11/15	4	45.84	1	45.60	45.60	3	4,382	0.07%
2023/11/10	3	44.92	1	44.60	44.60	2	4,533	0.04%
2023/11/09	2	46.25	1	45.80	45.80	1	4,575	0.02%
2023/11/06	2	47.05	0	0.00	47.15	2	4,801	0.04%
2023/11/03	2	47.00	2	46.95	46.75	0	4,847	0.00%
2023/11/02	1	46.60	0	0.00	46.90	1	4,919	0.02%
2023/10/31	2	47.00	1	46.95	44.80	1	5,042	0.02%
2023/10/30	3	47.05	1	46.90	46.90	2	5,120	0.04%
2023/10/27	3	47.47	0	0.00	47.25	3	5,187	0.06%
2023/10/26	3	48.33	1	48.10	48.10	2	5,322	0.04%
2023/10/24	1	48.35	3	49.28	49.40	-2	5,755	-0.03%
2023/10/23	0	0.00	2	49.30	48.50	-2	6,152	-0.03%
2023/10/20	3	47.33	3	47.92	47.45	0	6,321	0.00%
2023/10/19	1	48.10	1	48.40	48.40	0	6,424	0.00%
2023/10/18	5	48.48	2	48.25	48.20	3	6,550	0.05%
2023/10/17	5	49.50	5	49.69	49.30	0	6,596	0.00%
2023/10/16	2	49.33	4	48.68	48.30	-2	6,794	-0.03%
2023/10/13	0	0.00	1	50.40	49.80	-1	7,357	-0.01%
2023/10/12	2	49.50	5	49.60	50.40	-3	8,013	-0.04%
2023/10/11	7	49.85	0	0.00	49.20	7	8,379	0.08%
2023/10/06	0	0.00	4	49.30	49.10	-4	8,543	-0.05%
2023/10/04	1	47.05	1	47.30	47.30	0	10,054	0.00%
2023/10/03	0	0.00	6	48.75	47.70	-6	10,473	-0.06%
2023/09/28	0	0.00	2	47.68	47.45	-2	12,046	-0.02%
2023/09/27	2	47.20	0	0.00	47.05	2	12,237	0.02%
2023/09/26	2	47.80	1	47.40	47.30	1	12,442	0.01%
2023/09/25	0	0.00	4	48.95	48.60	-4	12,575	-0.03%
2023/09/22	1	47.05	2	47.65	47.80	-1	12,658	-0.01%
2023/09/21	3	47.25	3	47.33	47.15	0	12,811	0.00%
2023/09/20	8	47.71	5	47.34	47.30	3	13,091	0.02%
2023/09/19	6	48.73	0	0.00	48.30	6	13,853	0.04%
2023/09/18	0	0.00	1	50.00	50.00	-1	14,751	-0.01%
2023/09/15	0	0.00	2	50.65	50.40	-2	15,108	-0.01%
2023/09/14	11	49.99	15	51.36	51.40	-4	15,231	-0.03%
2023/09/13	12	51.43	35	49.91	49.60	-23	15,111	-0.15%
2023/09/12	18	50.56	0	0.00	50.00	18	14,922	0.12%
2023/09/06	7	50.87	21	51.56	50.50	-14	14,803	-0.09%
2023/09/05	30	50.92	1	49.20	51.00	29	14,632	0.20%
2023/09/04	2	49.13	2	48.03	48.10	0	14,442	0.00%
2023/09/01	2	51.20	0	0.00	50.20	2	14,339	0.01%
2023/08/31	0	0.00	2	49.05	49.05	-2	14,215	-0.01%
2023/08/29	22	49.54	22	49.55	49.60	0	14,161	0.00%
2023/08/28	2	46.78	1	46.80	46.80	1	13,961	0.01%
2023/08/25	1	48.05	0	0.00	48.05	1	13,914	0.01%
2023/08/24	0.1	48.95	1	48.90	48.25	-0.9	13,895	-0.01%
2023/08/22	1	47.85	1	47.60	47.60	0	13,827	0.00%
2023/08/18	0	0.00	90	48.85	48.10	-90	13,768	-0.65%
2023/08/17	1	48.10	3	49.58	49.35	-2	13,716	-0.01%
2023/08/16	4	48.38	3	48.82	48.65	1	13,666	0.01%
2023/08/15	1	48.35	2	48.93	49.50	-1	13,569	-0.01%
2023/08/14	2	48.20	1	47.60	47.60	1	13,488	0.01%
2023/08/11	6	48.94	0	48.75	48.70	6	13,417	0.04%
2023/08/10	6	49.95	19	49.85	49.10	-13	13,362	-0.10%
2023/08/09	25	50.60	27	50.95	51.30	-2	13,247	-0.02%
2023/08/08	15	50.51	20	51.21	51.20	-5	13,188	-0.04%
2023/08/07	6	50.47	1	50.90	50.60	5	13,114	0.04%
2023/08/04	4	50.93	3.4	51.12	51.30	0.6	13,008	0.00%
2023/08/02	1	52.30	1	51.90	52.00	0	12,926	0.00%
2023/08/01	11	53.34	0.2	53.50	53.20	10.8	12,783	0.08%
2023/07/31	25	53.92	31	54.24	53.90	-6	12,688	-0.05%
2023/07/28	25	52.70	37	53.04	53.20	-12	12,507	-0.10%
2023/07/27	101	54.47	55	53.07	53.00	46	12,373	0.37%	大買/
2023/07/26	82	54.97	93	54.94	54.70	-11	12,012	-0.09%
2023/07/25	3	54.73	12.2	54.66	54.20	-9.2	11,587	-0.08%
2023/07/24	1	54.30	4	53.45	53.50	-3	11,384	-0.03%
2023/07/21	4	52.88	2	52.90	53.10	2	11,262	0.02%
2023/07/20	4	53.38	12	52.99	53.50	-8	11,164	-0.07%
2023/07/19	3	54.30	3.1	54.98	53.20	-0.1	11,038	0.00%
2023/07/18	27	56.39	17	54.71	53.30	10	10,768	0.09%
2023/07/17	60.2	55.07	90	56.28	57.30	-29.8	10,186	-0.29%
2023/07/14	76	53.59	61	53.09	53.70	15	9,505	0.16%
2023/07/13	18	51.71	23	52.13	51.00	-5	9,074	-0.06%
2023/07/12	77	50.90	93	50.77	50.60	-16	8,779	-0.18%
2023/07/11	80	53.83	91	52.18	51.50	-11	8,502	-0.13%
2023/07/10	38	48.85	72	50.25	52.10	-34	7,151	-0.48%
2023/07/07	90	47.98	48	48.00	47.45	42	6,714	0.63%
2023/07/06	82.4	48.20	89	48.79	50.00	-6.6	6,010	-0.11%
2023/07/05	41	46.59	14	45.76	45.50	27	5,113	0.53%
2023/07/04	4	44.93	30	45.48	45.40	-26	4,913	-0.53%
2023/07/03	2	44.80	1	44.60	44.45	1	4,714	0.02%
2023/06/30	3	43.95	8	43.79	44.25	-5	4,562	-0.11%
2023/06/29	42	43.39	43	43.57	43.35	-1	4,455	-0.02%
2023/06/28	15	44.90	10	44.89	43.65	5	4,366	0.11%
2023/06/27	77	46.85	81	45.11	44.80	-4	4,307	-0.09%
2023/06/26	165	46.06	150	46.87	48.70	15	3,701	0.41%	大買/大賣/
2023/06/21	10	43.65	49.5	42.43	44.30	-39.5	2,798	-1.41%
2023/06/20	26	39.67	24	39.88	40.30	2	2,432	0.08%
2023/06/19	15	38.77	8	38.80	38.80	7	2,247	0.31%
2023/06/14	0	0.00	1	38.45	38.30	-1	2,150	-0.05%
2023/06/13	1	38.00	3	38.45	37.75	-2	2,123	-0.09%
2023/06/12	2	38.00	2	38.15	38.25	0	2,097	0.00%
2023/06/09	0	0.00	1.2	37.42	37.50	-1.2	2,049	-0.06%
2023/06/07	0	0.00	2	38.05	37.70	-2	2,073	-0.10%
2023/06/06	0	0.00	1	38.20	38.25	-1	2,072	-0.05%
2023/06/05	8	38.21	3	38.30	37.80	5	2,059	0.24%
2023/06/01	0	0.00	1	36.55	36.65	-1	2,022	-0.05%
2023/05/17	0	0.00	1	35.50	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	7	35.54	35.60	-7	2,424	-0.29%
2023/05/12	5	33.91	0	0.00	34.30	5	2,438	0.21%
2023/05/11	5	33.91	0	0.00	33.80	5	2,447	0.20%
2023/05/08	0	0.00	7	35.06	35.15	-7	2,453	-0.29%
2023/05/05	5	35.50	0	0.00	35.50	5	2,471	0.20%
2023/05/02	0	0.00	3	35.25	35.00	-3	2,619	-0.11%
2023/04/27	1	34.75	0	0.00	34.75	1	2,652	0.04%
2023/04/26	1	34.00	0	0.00	34.40	1	2,646	0.04%
2023/04/25	2	34.75	1	34.30	34.35	1	2,631	0.04%
2023/04/21	2.2	36.55	1	36.15	36.15	1.2	2,575	0.05%
2023/04/20	3	37.03	0	0.00	37.00	3	2,548	0.12%
2023/04/19	0	38.05	0	0.00	37.75	0	2,530	0.00%
2023/04/18	0.2	38.44	1	38.50	38.05	-0.8	2,503	-0.03%
2023/04/17	2.1	38.10	0	0.00	38.15	2.1	2,508	0.08%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/07	0	39.30	3	39.30	39.40	-3	2,418	-0.12%
2023/04/06	0	38.45	22	39.44	39.55	-22	2,410	-0.91%
2023/03/31	2	38.90	0	0.00	38.80	2	2,381	0.08%
2023/03/30	1	38.95	6	38.85	38.70	-5	2,365	-0.21%
2023/03/29	12	38.62	4	38.49	38.60	8	2,351	0.34%
2023/03/28	47	40.35	30	40.55	39.70	17	2,267	0.75%
2023/03/27	36	41.15	16	40.78	41.50	20	2,000	1.00%
2023/03/24	0	38.80	4	38.81	38.95	-4	1,781	-0.22%
2023/03/23	0	0.00	4	37.94	38.00	-4	1,716	-0.23%
2023/03/22	1	37.65	0	0.00	37.60	1	1,713	0.06%
2023/03/15	0	37.10	0	0.00	37.00	0	1,797	0.00%
2023/03/14	0	37.35	0	0.00	37.00	0	1,868	0.00%
2023/03/13	1	37.15	0	0.00	37.30	1	1,963	0.05%
2023/03/10	4	37.68	0	0.00	37.40	4	1,995	0.20%
2023/03/09	3	38.55	7	38.64	38.15	-4	2,020	-0.20%
2023/03/08	2	37.80	0	0.00	38.45	2	2,027	0.10%
2023/03/07	5	38.15	13	37.81	38.15	-8	2,013	-0.40%
2023/03/06	33	37.43	95	37.60	37.55	-62	2,009	-3.09%
2023/03/03	82	37.52	2	37.85	37.60	80	2,013	3.97%
2023/03/02	2	38.30	3	39.17	38.45	-1	2,013	-0.05%
2023/03/01	0	37.32	2	37.70	37.90	-2	2,128	-0.09%
2023/02/24	0	37.55	3	37.40	37.60	-3	2,191	-0.14%
2023/02/23	4	38.22	0	0.00	38.10	4	2,218	0.18%
2023/02/22	1	37.85	1	37.45	37.45	0	2,305	0.00%
2023/02/21	7	38.53	2	38.43	38.45	5	2,324	0.22%
2023/02/20	2	39.10	5	39.10	39.00	-3	2,431	-0.12%
2023/02/17	4	37.24	8	37.69	37.75	-4	2,523	-0.16%
2023/02/16	3	37.40	2	37.30	37.60	1	2,620	0.04%
2023/02/15	1	36.80	0	0.00	36.65	1	2,639	0.04%
2023/02/14	2	37.18	4	36.83	37.05	-2	2,649	-0.08%
2023/02/13	2	36.15	1	36.50	36.50	1	2,674	0.04%
2023/02/10	3	36.42	7	36.40	36.30	-4	2,691	-0.15%
2023/02/09	3	37.35	0	0.00	37.25	3	2,688	0.11%
2023/02/08	1	37.30	2	37.55	37.55	-1	2,710	-0.04%
2023/02/07	2	37.08	0	0.00	37.20	2	2,720	0.07%
2023/02/06	3	37.20	5	37.10	37.10	-2	2,716	-0.07%
2023/02/03	4	38.18	4	38.15	37.95	0	2,713	0.00%
2023/02/02	4	38.55	2	38.65	38.35	2	2,707	0.07%
2023/02/01	0	0.00	5	37.81	37.90	-5	2,694	-0.19%
2023/01/31	1	38.00	4	37.79	38.00	-3	2,665	-0.11%
2023/01/30	3	36.20	6	36.28	36.35	-3	2,626	-0.11%
2023/01/17	0	0.00	1	34.90	35.30	-1	2,624	-0.04%
2023/01/16	0	0.00	2	34.60	34.65	-2	2,630	-0.08%
2023/01/13	1	34.55	5	34.74	34.30	-4	2,642	-0.15%
2023/01/12	0	0.00	11	35.02	35.00	-11	2,701	-0.41%
2023/01/10	1	34.85	4	34.95	35.00	-3	2,729	-0.11%
2023/01/09	2	35.03	4	35.05	35.10	-2	2,749	-0.07%
2023/01/06	1	34.35	7	34.29	34.50	-6	2,763	-0.22%
2023/01/05	0	0.00	0	35.30	34.00	0	2,815	0.00%
2023/01/04	2	34.40	2	34.35	34.40	0	2,830	0.00%
2023/01/03	0	0.00	2	33.55	34.00	-2	2,855	-0.07%
2022/12/30	3	33.85	0	0.00	33.75	3	2,863	0.10%
2022/12/29	2	33.83	1	33.80	33.85	1	2,870	0.03%
2022/12/26	0	34.85	0	0.00	34.90	0	2,914	0.00%
2022/12/23	0	0.00	2	34.65	34.95	-2	2,953	-0.07%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/20	0	0.00	1	35.55	35.10	-1	3,112	-0.03%
2022/12/16	4	36.34	0	0.00	36.15	4	3,214	0.12%
2022/12/15	1	36.75	1	36.90	36.75	0	3,208	0.00%
2022/12/13	0	0.00	1	36.50	35.85	-1	3,212	-0.03%
2022/12/12	0	0.00	1	35.40	36.00	-1	3,228	-0.03%
2022/12/09	3	36.38	0	0.00	36.25	3	3,227	0.09%
2022/12/07	7	37.11	4	37.18	36.85	3	3,243	0.09%
2022/12/06	9	38.56	8	38.61	37.85	1	3,268	0.03%
2022/12/05	19	39.56	21	38.97	39.40	-2	3,330	-0.06%
2022/12/02	9	37.89	2	38.18	38.30	7	3,271	0.21%
2022/12/01	3	37.50	5	37.64	37.75	-2	3,249	-0.06%
2022/11/30	2	37.00	3.1	36.92	36.95	-1.1	3,250	-0.03%
2022/11/29	0	0.00	5	36.37	36.60	-5	3,294	-0.15%
2022/11/28	2	36.75	6	36.67	36.75	-4	3,316	-0.12%
2022/11/24	7	36.58	3	36.63	36.65	4	3,290	0.12%
2022/11/23	9	37.03	0	0.00	36.60	9	3,246	0.28%
2022/11/22	18	38.06	14	38.54	38.70	4	3,034	0.13%
2022/11/21	13	37.72	13	37.75	37.60	0	2,956	0.00%
2022/11/18	24	38.55	10	38.20	38.10	14	2,923	0.48%
2022/11/17	2	37.18	1	37.45	37.75	1	2,822	0.04%
2022/11/16	3	38.18	9	37.61	37.40	-6	2,798	-0.21%
2022/11/15	6	36.88	9	37.41	37.00	-3	2,721	-0.11%
2022/11/14	10	35.72	7	36.01	36.20	3	2,624	0.11%
2022/11/09	1	34.15	0	0.00	34.15	1	2,602	0.04%
2022/11/08	0	0.00	3	33.50	33.10	-3	2,621	-0.11%
2022/11/03	0	0.00	1	32.60	32.80	-1	2,673	-0.04%
2022/11/01	1	31.95	4	32.06	32.05	-3	2,770	-0.11%
2022/10/25	3	31.15	0	0.00	30.75	3	2,887	0.10%
2022/10/21	0	0.00	3	31.80	31.40	-3	2,936	-0.10%
2022/10/20	3	31.25	0	0.00	31.25	3	2,974	0.10%
2022/10/17	0	0.00	3	31.90	32.15	-3	3,099	-0.10%
2022/10/14	1	31.65	8	31.50	31.65	-7	3,210	-0.22%
2022/10/13	6	31.22	0	0.00	30.50	6	3,314	0.18%
2022/10/12	6	31.73	6	32.13	32.10	0	3,364	0.00%
2022/10/11	0	0.00	3	32.80	32.55	-3	3,409	-0.09%
2022/10/05	1	34.00	3	34.48	34.10	-2	3,615	-0.06%
2022/09/30	0	0.00	5	32.86	33.60	-5	3,801	-0.13%
2022/09/29	6	32.53	8	33.05	32.55	-2	3,888	-0.05%
2022/09/28	17	32.19	13	32.08	31.60	4	3,954	0.10%
2022/09/27	5	32.89	8	33.30	33.40	-3	4,109	-0.07%
2022/09/26	12	33.53	1	32.50	32.50	11	4,227	0.26%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	36.40	0.6	36.60	36.45	0.5	4,518	0.01%
2022/09/20	0	0.00	2	37.00	36.75	-2	4,740	-0.04%
2022/09/19	3	36.60	1	36.45	36.45	2	4,946	0.04%
2022/09/15	1	37.30	1	36.70	36.70	0	5,680	0.00%
2022/09/13	11	38.15	0	0.00	37.50	11	6,074	0.18%
2022/09/12	12	38.71	10	39.12	38.40	2	6,270	0.03%
2022/09/08	3	35.93	0	0.00	36.40	3	6,348	0.05%
2022/09/07	0	0.00	6	35.83	35.60	-6	6,623	-0.09%
2022/09/06	3	36.32	7	36.25	36.20	-4	6,747	-0.06%
2022/09/05	5	37.56	5	37.70	37.15	0	6,876	0.00%
2022/09/02	4	38.36	1	38.25	38.50	3	7,001	0.04%
2022/09/01	2	38.80	1	38.80	38.75	1	7,237	0.01%
2022/08/30	0	0.00	2	38.88	39.10	-2	7,886	-0.03%
2022/08/29	6	38.55	2	38.60	38.60	4	8,184	0.05%
2022/08/26	2	39.90	2	40.30	39.80	0	8,492	0.00%
2022/08/25	1	40.05	1	39.90	39.80	0	9,188	0.00%
2022/08/24	0	0.00	0	39.60	39.40	0	10,137	0.00%
2022/08/23	7	39.66	3	39.73	39.75	4	11,077	0.04%
2022/08/22	16	40.58	11	40.15	40.10	5	11,237	0.04%
2022/08/19	43	41.80	69	41.87	41.60	-26	11,193	-0.23%
2022/08/18	3	41.08	0	0.00	41.35	3	11,158	0.03%
2022/08/17	1	41.55	4	41.58	41.60	-3	11,152	-0.03%
2022/08/16	0	0.00	1	41.30	40.70	-1	11,130	-0.01%
2022/08/15	1	41.00	0	0.00	40.80	1	11,143	0.01%
2022/08/12	1	40.05	5	40.68	41.20	-4	11,166	-0.04%
2022/08/10	4	38.99	0	0.00	38.90	4	11,184	0.04%
2022/08/09	2	39.55	0	0.00	39.65	2	11,203	0.02%
2022/08/08	14	40.02	14	40.26	40.05	0	11,223	0.00%
2022/08/05	0	0.00	2	39.83	39.85	-2	11,343	-0.02%
2022/08/04	4	38.85	0	0.00	39.10	4	11,348	0.04%
2022/08/03	1	39.00	6	38.73	38.75	-5	11,312	-0.04%
2022/08/02	3	39.33	1	39.20	39.20	2	11,308	0.02%
2022/08/01	1	40.95	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1	41.10	41.15	-1	11,289	-0.01%
2022/07/28	2	40.73	0	0.00	40.30	2	11,278	0.02%
2022/07/27	5	41.00	17	40.84	40.85	-12	11,250	-0.11%
2022/07/26	9	41.64	2	41.15	41.10	7	11,223	0.06%
2022/07/25	7	42.03	12	42.16	41.80	-5	11,202	-0.04%
2022/07/22	9	43.43	5	43.75	42.40	4	11,193	0.04%
2022/07/21	5	42.49	0	0.00	43.45	5	11,161	0.04%
2022/07/20	0	0.00	4	44.50	44.40	-4	11,102	-0.04%
2022/07/19	19	44.01	3	43.75	43.80	16	11,091	0.14%
2022/07/18	9	42.90	16	42.97	43.25	-7	11,075	-0.06%
2022/07/15	8	41.58	10	42.04	41.85	-2	11,042	-0.02%
2022/07/14	5	41.10	3	40.72	41.65	2	11,009	0.02%
2022/07/13	7	40.91	3	41.27	40.80	4	11,000	0.04%
2022/07/12	11	40.02	10	40.22	40.45	1	10,947	0.01%
2022/07/11	1	40.55	1	40.35	40.55	0	10,942	0.00%
2022/07/08	6	40.45	5	40.94	40.85	1	10,944	0.01%
2022/07/07	6	39.53	6	39.91	40.05	0	10,860	0.00%
2022/07/06	13	39.55	5	38.95	39.05	8	10,826	0.07%
2022/07/05	8	39.94	10	40.24	40.20	-2	10,868	-0.02%
2022/07/04	8	38.98	23	39.13	38.85	-15	10,705	-0.14%
2022/07/01	13	41.68	7	41.24	39.90	6	10,667	0.06%
2022/06/30	11	43.34	10	43.73	42.70	1	10,524	0.01%
2022/06/29	2	46.23	1	46.70	46.15	1	10,373	0.01%
2022/06/28	20	48.51	16	47.32	47.10	4	10,326	0.04%
2022/06/27	31	48.90	30	48.82	48.65	1	10,273	0.01%
2022/06/24	33	48.80	34	49.37	48.80	-1	10,231	-0.01%
2022/06/23	12	48.10	12.1	47.78	48.50	-0.1	9,794	0.00%
2022/06/22	6	46.74	5.1	46.84	46.75	1	9,687	0.01%
2022/06/21	1	46.65	14	46.74	48.60	-13	9,599	-0.14%
2022/06/20	28	47.28	28	46.18	45.80	0	9,709	0.00%
2022/06/17	8	46.23	8	46.23	46.80	0	9,488	0.00%
2022/06/16	12	48.55	72	48.68	47.15	-60	9,363	-0.64%
2022/06/15	22	47.26	1	47.30	47.35	21	9,158	0.23%
2022/06/14	51	47.90	14	46.80	48.40	37	9,169	0.40%
2022/06/13	21	48.93	15	48.68	48.10	6	9,114	0.07%
2022/06/10	75	50.08	70	50.32	50.60	5	9,056	0.06%
2022/06/09	46.1	50.55	26.9	50.52	50.50	19.2	8,894	0.22%
2022/06/08	2	49.10	5	49.10	48.70	-3	8,469	-0.04%
2022/06/07	17	48.95	11	48.81	48.80	6	8,479	0.07%
2022/06/06	12	50.63	10	50.42	50.00	2	8,288	0.02%
2022/06/02	86	51.72	61	51.19	50.60	25	8,129	0.31%
2022/06/01	39	50.15	18	50.23	50.00	21	7,600	0.28%
2022/05/31	102	48.13	98	48.69	50.30	4	6,714	0.06%	大買/
2022/05/30	7	45.16	11	45.62	45.80	-4	5,834	-0.07%
2022/05/27	0	0.00	1	43.65	43.65	-1	5,739	-0.02%
2022/05/26	0	0.00	1	43.45	43.00	-1	5,817	-0.02%
2022/05/19	0	0.00	1	42.10	43.55	-1	6,553	-0.02%
2022/05/18	6	44.29	0	0.00	43.50	6	6,682	0.09%
2022/05/17	0	0.00	1	42.25	43.10	-1	6,691	-0.01%
2022/05/16	1	42.00	1	42.15	41.90	0	6,777	0.00%
2022/05/13	10	42.26	13.6	42.50	41.95	-3.6	6,828	-0.05%
2022/05/12	1	40.35	5	40.28	39.65	-4	6,808	-0.06%
2022/05/10	2	41.05	1	40.00	41.50	1	7,104	0.01%
2022/05/09	1	41.45	1	40.75	40.75	0	7,344	0.00%
2022/05/06	1	41.45	1	41.80	42.25	0	7,460	0.00%
2022/05/05	5	42.70	5	43.30	42.65	0	7,665	0.00%
2022/05/04	1	42.50	0	0.00	42.45	1	7,867	0.01%
2022/05/03	4	41.83	4	41.99	41.95	0	8,044	0.00%
2022/04/29	5	42.00	0	0.00	41.55	5	8,241	0.06%
2022/04/27	0	0.00	1	41.00	41.85	-1	8,699	-0.01%
2022/04/26	2	42.48	0	0.00	42.25	2	8,838	0.02%
2022/04/25	0	0.00	1	42.15	42.10	-1	9,042	-0.01%
2022/04/22	4	43.99	0	0.00	43.55	4	9,409	0.04%
2022/04/20	1	46.30	1	46.35	46.35	0	9,805	0.00%
2022/04/19	1	46.15	2	46.15	45.50	-1	10,088	-0.01%
2022/04/18	1	45.55	2	45.35	45.30	-1	10,580	-0.01%
2022/04/15	2	45.90	2	45.60	45.50	0	10,885	0.00%
2022/04/14	2	47.07	1	46.95	47.00	1	11,347	0.01%
2022/04/13	1	46.75	0	0.00	47.05	1	11,752	0.01%
2022/04/12	0	0.00	15	45.28	45.75	-15	12,277	-0.12%
2022/04/11	3	46.72	4	45.96	45.75	-1	13,037	-0.01%
2022/04/08	2	48.10	0	0.00	48.00	2	13,488	0.01%
2022/04/07	5	48.66	2	50.75	48.15	3	14,407	0.02%
2022/04/06	2	49.58	2	49.68	49.65	0	15,531	0.00%
2022/04/01	4	50.58	0	0.00	50.40	4	16,793	0.02%
2022/03/31	1	51.60	15	51.40	51.30	-14	19,660	-0.07%
2022/03/30	3	52.53	11	53.03	52.00	-8	20,665	-0.04%
2022/03/29	22	52.69	3	52.60	53.00	19	21,925	0.09%
2022/03/28	1	51.50	2	51.70	51.90	-1	22,116	0.00%
2022/03/25	4	52.15	5	51.86	52.40	-1	22,363	0.00%
2022/03/24	12	51.21	3	51.27	51.10	9	22,424	0.04%
2022/03/23	44	52.72	23	52.99	52.40	21	22,703	0.09%
2022/03/22	0	0.00	3	51.27	51.10	-3	22,945	-0.01%
2022/03/21	9	51.31	6	51.23	51.10	3	24,027	0.01%
2022/03/18	13	50.86	8	50.91	51.60	5	25,459	0.02%
2022/03/17	11	50.14	15	50.31	50.50	-4	26,729	-0.01%
2022/03/16	10	48.60	8	48.65	48.35	2	26,812	0.01%
2022/03/15	2	48.75	1	47.80	47.80	1	27,012	0.00%
2022/03/14	8	49.96	11	50.16	50.00	-3	27,261	-0.01%
2022/03/11	2	49.53	1	49.60	49.60	1	27,802	0.00%
2022/03/10	7	50.13	5	50.44	50.50	2	28,360	0.01%
2022/03/09	2	49.13	1	49.30	49.60	1	28,893	0.00%
2022/03/08	2.3	49.85	4	49.64	49.10	-1.7	30,203	-0.01%
2022/03/07	4	50.09	4	50.20	50.40	0	30,733	0.00%
2022/03/04	1	52.70	5	53.30	52.40	-4	31,520	-0.01%
2022/03/03	1	53.50	10	54.00	53.80	-9	32,830	-0.03%
2022/03/02	2	53.10	53	53.02	53.70	-51	33,938	-0.15%
2022/03/01	15	53.00	46	53.53	53.40	-31	35,137	-0.09%
2022/02/25	107	53.10	48	52.71	52.30	59	37,255	0.16%	大買/
2022/02/24	13	54.40	16	53.33	52.60	-3	40,766	-0.01%
2022/02/23	18	55.45	17	56.51	56.60	1	42,878	0.00%
2022/02/22	8	54.93	6	54.85	54.80	2	43,918	0.00%
2022/02/21	16.1	56.59	17	56.29	56.40	-1	45,811	0.00%
2022/02/18	14	55.92	17	57.08	57.20	-3	46,154	-0.01%
2022/02/17	1	57.50	4	57.75	57.50	-3	46,513	-0.01%
2022/02/16	9	58.53	8	58.38	58.00	1	47,318	0.00%
2022/02/15	10	58.02	6	57.70	57.30	4	47,641	0.01%
2022/02/14	4.2	57.79	0	0.00	57.20	4.2	47,884	0.01%
2022/02/11	3	60.13	4	60.40	60.50	-1	48,076	0.00%
2022/02/10	10	60.72	9	60.18	59.80	1	48,477	0.00%
2022/02/09	22	60.07	34	60.69	60.80	-12	48,567	-0.02%
2022/02/08	34	59.43	23.3	59.72	59.70	10.7	48,745	0.02%
2022/02/07	6	58.58	13	59.15	60.00	-7	49,269	-0.01%
2022/01/26	35.3	58.63	39	58.53	58.40	-3.7	49,721	-0.01%
2022/01/25	6.2	59.55	4	58.88	58.70	2.2	50,911	0.00%
2022/01/24	5	60.52	8	60.49	61.00	-3	51,498	-0.01%
2022/01/21	11.2	60.57	11	60.37	59.80	0.2	52,429	0.00%
2022/01/20	133	61.77	112	62.38	62.00	21	53,055	0.04%	大買/大賣/
2022/01/19	2	61.10	3	61.40	61.00	-1	53,683	0.00%
2022/01/18	34	62.10	57	62.66	61.60	-23	54,666	-0.04%
2022/01/17	35.2	63.38	57	63.22	63.20	-21.8	55,207	-0.04%
2022/01/14	81	61.27	68	61.81	61.40	13	55,154	0.02%
2022/01/13	3.3	62.66	0	0.00	61.60	3.3	55,372	0.01%
2022/01/12	31	62.80	1.2	63.57	62.80	29.8	55,322	0.05%
2022/01/11	12	63.93	13	63.25	63.40	-1	55,071	0.00%
2022/01/10	34	65.01	51	66.09	66.50	-17	54,632	-0.03%
2022/01/07	29.2	66.46	24.3	67.46	65.50	4.9	54,392	0.01%
2022/01/06	23	68.22	38	68.99	69.00	-15	53,960	-0.03%
2022/01/05	35.5	68.42	35	69.37	68.50	0.5	53,581	0.00%
2022/01/04	51.3	71.25	65	72.31	70.30	-13.7	53,064	-0.03%
2022/01/03	60	70.93	44	71.45	70.50	16	52,246	0.03%
2021/12/30	91.4	72.13	76.5	72.03	71.10	14.9	51,688	0.03%
2021/12/29	129	77.16	79.1	78.28	74.60	49.9	50,773	0.10%	大買/
2021/12/28	208	78.43	218	78.17	78.80	-10	49,592	-0.02%	大買/大賣/
2021/12/27	433	76.75	203.1	77.69	79.40	229.9	48,366	0.48%	大買/大賣/鉅額交易
2021/12/24	63.1	70.05	219.9	72.59	73.20	-156.8	45,544	-0.34%	大賣/鉅額交易
2021/12/23	7	65.86	68.6	66.28	66.60	-61.6	44,612	-0.14%
2021/12/22	127	61.19	132	61.70	60.60	-5	43,443	-0.01%	大買/大賣/
2021/12/21	153	60.51	154	61.02	60.70	-1	43,194	0.00%	大買/大賣/
2021/12/20	71	59.72	73	60.77	59.50	-2	43,139	0.00%
2021/12/17	209	60.38	207	61.49	59.90	2	43,014	0.00%	大買/大賣/
2021/12/16	52.5	61.03	40	60.90	60.80	12.5	42,667	0.03%
2021/12/15	87	60.69	95	60.87	60.20	-8	42,222	-0.02%
2021/12/14	63	60.73	36.2	61.41	58.80	26.9	41,165	0.07%
2021/12/13	40	61.41	71.9	61.35	65.10	-31.9	39,739	-0.08%
2021/12/10	15.1	58.05	22	58.29	59.20	-6.9	38,546	-0.02%
2021/12/09	32	58.23	39	58.56	58.40	-7	38,445	-0.02%
2021/12/08	7	57.79	23.1	58.22	57.80	-16.1	38,359	-0.04%
2021/12/07	51	58.37	15.2	58.69	57.30	35.8	38,225	0.09%
2021/12/06	171.1	59.98	191.8	60.39	60.10	-20.7	38,178	-0.05%	大買/大賣/
2021/12/03	126.1	59.44	116	60.33	58.80	10.1	38,406	0.03%	大買/大賣/
2021/12/02	241	60.26	235	60.71	58.90	6	38,061	0.02%	大買/大賣/
2021/12/01	51	59.23	73	59.45	59.30	-22	37,228	-0.06%
2021/11/30	318.1	59.02	298	59.62	58.40	20.1	36,781	0.05%	大買/大賣/
2021/11/29	185	57.08	194	57.68	58.10	-9	36,132	-0.02%	大買/大賣/
2021/11/26	52	56.96	55	56.85	56.20	-3	35,381	-0.01%
2021/11/25	135	61.31	153	61.76	59.80	-18	34,391	-0.05%	大買/大賣/
2021/11/24	136	59.70	171	60.19	59.90	-35	33,367	-0.10%	大買/大賣/
2021/11/23	79	61.59	83	62.99	58.00	-4	31,285	-0.01%
2021/11/22	64	58.47	92	58.57	60.20	-28	27,831	-0.10%
2021/11/19	88	53.59	64.6	54.44	55.90	23.4	25,730	0.09%
2021/11/18	70	51.91	85	51.71	50.90	-15	24,571	-0.06%
2021/11/17	95	46.52	106.5	47.49	48.95	-11.5	22,569	-0.05%	大賣/
2021/11/16	21	43.92	26	43.95	44.50	-5	22,202	-0.02%
2021/11/15	95	44.43	78	44.96	45.00	17	21,760	0.08%
2021/11/12	15	43.64	17	43.38	42.50	-2	20,994	-0.01%
2021/11/11	21.5	42.78	21	42.57	41.90	0.5	20,704	0.00%
2021/11/10	5	42.46	5	42.43	42.30	0	20,562	0.00%
2021/11/09	20	44.32	34	43.83	43.05	-14	20,345	-0.07%
2021/11/08	42	43.56	28.1	43.32	43.30	13.9	19,935	0.07%
2021/11/05	11.5	43.38	6	43.13	44.25	5.5	19,840	0.03%
2021/11/04	36	44.80	178	45.06	44.05	-142	19,551	-0.73%	大賣/鉅額交易
2021/11/03	55	44.80	52	44.49	44.05	3	19,115	0.02%
2021/11/02	91.5	47.93	74.1	45.88	46.00	17.4	18,691	0.09%
2021/11/01	61	45.32	84.6	46.31	47.15	-23.6	17,461	-0.14%
2021/10/29	114.2	43.67	100.1	43.42	42.90	14.1	17,005	0.08%	大買/
2021/10/28	33	42.37	42	42.71	43.30	-9	16,930	-0.05%
2021/10/27	88	40.24	109.9	40.55	41.50	-21.9	16,440	-0.13%	大賣/
2021/10/26	57.1	39.08	54.2	39.05	39.35	2.9	15,907	0.02%
2021/10/25	68	36.56	82	36.78	37.20	-14	15,100	-0.09%
2021/10/22	33	34.51	14	34.75	35.00	19	14,817	0.13%
2021/10/21	26	33.86	32	34.10	34.35	-6	15,629	-0.04%
2021/10/20	15	32.72	17	33.00	33.15	-2	16,319	-0.01%
2021/10/19	11	31.93	11	32.20	32.10	0	17,313	0.00%
2021/10/18	2	31.95	0	0.00	31.60	2	17,486	0.01%
2021/10/15	12	31.22	22.5	31.60	31.70	-10.5	17,672	-0.06%
2021/10/14	7	29.63	2	30.35	30.65	5	17,911	0.03%
2021/10/13	7.2	29.93	82.4	30.01	29.75	-75.2	18,245	-0.41%
2021/10/12	4	30.95	8	31.02	30.50	-4	18,708	-0.02%
2021/10/08	15	31.72	1	31.45	31.40	14	18,897	0.07%
2021/10/07	3.3	31.33	1	31.65	31.75	2.3	19,261	0.01%
2021/10/06	2	31.35	3	31.20	30.85	-1	19,944	-0.01%
2021/10/05	9	30.59	2	31.20	31.20	7	21,018	0.03%
2021/10/04	9	30.71	0	0.00	30.60	9	21,183	0.04%
2021/10/01	3	31.07	3	31.17	31.00	0	21,362	0.00%
2021/09/30	6	32.33	0	0.00	32.45	6	21,454	0.03%
2021/09/29	13	33.12	2	33.03	32.70	11	21,726	0.05%
2021/09/28	5	34.50	39.1	34.51	34.40	-34.1	22,125	-0.15%
2021/09/27	5	34.81	8.7	34.93	35.15	-3.7	22,318	-0.02%
2021/09/24	5	33.76	2	33.30	33.60	3	22,235	0.01%
2021/09/23	0.4	33.65	4	33.70	33.65	-3.6	22,170	-0.02%
2021/09/22	3	33.48	7.2	34.02	33.80	-4.2	22,122	-0.02%
2021/09/17	1	34.00	0	0.00	34.15	1	22,064	0.00%
2021/09/16	22.3	34.31	15	34.12	34.05	7.3	22,044	0.03%
2021/09/15	3	34.57	3	34.88	34.60	0	22,044	0.00%
2021/09/14	2	34.53	0	0.00	34.25	2	22,006	0.01%
2021/09/13	4	35.38	3.4	35.32	35.00	0.6	21,963	0.00%
2021/09/10	15.3	35.13	7	35.04	35.05	8.3	21,796	0.04%
2021/09/09	36.1	34.90	3	34.75	35.10	33.1	21,640	0.15%
2021/09/08	37.1	35.80	46.3	35.72	35.80	-9.2	21,064	-0.04%
2021/09/07	13	34.83	6	34.41	34.50	7	20,233	0.03%
2021/09/06	7	35.81	14	35.75	35.70	-7	19,932	-0.04%
2021/09/03	7	35.06	12	35.06	34.60	-5	19,723	-0.03%
2021/09/02	7.3	34.18	6.2	34.51	35.05	1.1	19,553	0.01%
2021/09/01	93	35.43	67	36.25	35.05	26	19,291	0.13%
2021/08/31	55	34.34	1	34.10	34.90	54	18,676	0.29%
2021/08/30	0	0.00	8	34.63	34.95	-8	18,520	-0.04%
2021/08/27	4	33.60	4.5	34.15	34.20	-0.5	18,296	0.00%
2021/08/26	2	33.58	0	0.00	33.95	2	18,220	0.01%
2021/08/25	47	33.24	12	33.62	33.30	35	18,089	0.19%
2021/08/24	59	32.09	1	32.15	32.10	58	17,832	0.33%
2021/08/23	6	31.88	7	31.93	32.00	-1	17,822	-0.01%
2021/08/20	2	31.03	1	30.95	30.80	1	18,063	0.01%
2021/08/18	1	29.55	62	29.96	31.45	-61	17,955	-0.34%
2021/08/17	6	30.83	14	30.81	30.20	-8	17,881	-0.04%
2021/08/16	2	31.30	6	31.56	31.50	-4	17,755	-0.02%
2021/08/13	6	31.46	5	31.95	30.90	1	17,571	0.01%
2021/08/12	5	32.40	4	32.21	32.25	1	17,435	0.01%
2021/08/11	6	31.26	0	0.00	31.50	6	17,353	0.03%
2021/08/10	8	33.09	16	32.87	32.70	-8	17,194	-0.05%
2021/08/09	14	33.37	7	33.32	32.90	7	17,162	0.04%
2021/08/06	26	34.96	17	34.23	34.20	9	16,985	0.05%
2021/08/05	22	35.12	16	35.07	35.35	6	16,826	0.04%
2021/08/04	20.2	35.07	6	35.30	35.20	14.2	16,783	0.08%
2021/08/03	74	35.39	72.5	35.59	35.25	1.6	16,579	0.01%
2021/08/02	41	33.01	45.5	33.27	33.95	-4.5	15,619	-0.03%
2021/07/30	26	32.18	22	32.58	31.90	4	15,409	0.03%
2021/07/29	31	33.51	14	33.46	33.20	17	15,081	0.11%
2021/07/28	30	32.98	34	33.03	33.10	-4	14,744	-0.03%
2021/07/27	72	35.74	17.2	35.79	34.50	54.8	14,372	0.38%
2021/07/26	66	35.78	44.1	36.21	36.85	21.9	13,250	0.17%
2021/07/23	70	33.89	38.5	33.74	33.50	31.5	12,168	0.26%
2021/07/22	16	32.59	16	32.92	32.25	0	11,089	0.00%
2021/07/21	8	32.24	3	31.97	31.80	5	10,951	0.05%
2021/07/20	4	31.95	5	32.20	31.60	-1	10,773	-0.01%
2021/07/19	9	32.80	15	32.56	32.85	-6	10,488	-0.06%
2021/07/16	37.2	32.76	27.1	33.07	33.50	10.1	10,219	0.10%
2021/07/15	10	31.79	18.2	31.74	32.20	-8.2	9,787	-0.08%
2021/07/14	24	31.64	16	31.58	31.85	8	9,616	0.08%
2021/07/13	28.5	31.60	58	31.86	30.60	-29.5	9,333	-0.32%
2021/07/12	67	32.24	37.1	31.73	32.70	29.9	8,683	0.34%
2021/07/09	5	29.67	13	29.35	29.75	-8	7,700	-0.10%
2021/07/08	10	29.15	4	29.65	29.15	6	7,673	0.08%
2021/07/07	6	28.80	1.1	29.15	28.65	4.9	7,633	0.06%
2021/07/06	9	28.90	65	29.68	28.70	-56	7,628	-0.73%
2021/07/05	60	29.07	12	28.34	29.60	48	8,143	0.59%
2021/07/02	8	27.27	24.5	27.36	27.10	-16.5	8,141	-0.20%
2021/07/01	1	26.70	7	25.99	26.85	-6	8,055	-0.07%
2021/06/30	17	25.71	0	0.00	25.55	17	8,003	0.21%
2021/06/29	0.5	25.55	0	0.00	25.55	0.5	8,133	0.01%
2021/06/28	5	25.62	0	0.00	25.80	5	8,426	0.06%
2021/06/25	1	25.30	9	25.44	25.30	-8	8,628	-0.09%
2021/06/24	5	25.20	0	0.00	25.15	5	8,691	0.06%
2021/06/23	0	0.00	7.9	26.41	26.45	-7.9	8,696	-0.09%
2021/06/22	1	25.75	3	25.80	25.75	-2	9,034	-0.02%
2021/06/21	0	0.00	3	25.45	25.80	-3	9,128	-0.03%
2021/06/18	0	0.00	6	26.00	25.55	-6	9,212	-0.07%
2021/06/17	0	0.00	4	25.64	25.75	-4	9,437	-0.04%
2021/06/16	0	0.00	6	25.52	25.55	-6	9,866	-0.06%
2021/06/15	2	25.45	0	0.00	25.30	2	10,129	0.02%
2021/06/11	19	25.50	15	25.95	25.25	4	10,181	0.04%
2021/06/10	5	27.50	4	27.51	27.60	1	9,897	0.01%
2021/06/08	0	0.00	1	27.20	27.05	-1	9,974	-0.01%
2021/06/07	10	27.00	0	0.00	26.90	10	10,093	0.10%
2021/06/04	1	26.90	0	0.00	26.90	1	10,082	0.01%
2021/06/03	1	27.00	0	0.00	26.80	1	10,107	0.01%
2021/06/02	0	0.00	4	27.08	27.20	-4	10,094	-0.04%
2021/06/01	0	0.00	8	27.06	26.95	-8	10,036	-0.08%
2021/05/31	24	26.80	0	0.00	26.90	24	10,033	0.24%
2021/05/28	20	26.97	5	27.23	27.15	15	10,001	0.15%
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/24	0	0.00	2	25.20	25.20	-2	10,065	-0.02%
2021/05/21	1	24.50	0	0.00	24.60	1	10,132	0.01%
2021/05/17	2	23.23	0	0.00	22.40	2	10,595	0.02%
2021/05/14	1	24.45	0	0.00	24.00	1	10,546	0.01%
2021/05/13	10	24.30	3	24.27	24.20	7	10,585	0.07%
2021/05/12	0	0.00	1	25.80	24.70	-1	10,569	-0.01%
2021/05/11	2	26.88	15	26.80	26.55	-13	10,587	-0.12%
2021/05/10	2	27.90	3	27.95	27.90	-1	10,513	-0.01%
2021/05/07	3	27.37	9	27.08	27.35	-6	10,485	-0.06%
2021/05/06	6	25.89	4	26.05	25.85	2	10,462	0.02%
2021/05/05	0	0.00	1	26.10	25.50	-1	10,442	-0.01%
2021/05/04	5	25.79	21	25.85	25.60	-16	10,514	-0.15%
2021/05/03	3	27.28	22	27.30	26.90	-19	10,491	-0.18%
2021/04/29	1	28.45	11	28.39	28.15	-10	10,423	-0.10%
2021/04/28	9	28.57	59	28.42	28.60	-50	10,438	-0.48%
2021/04/27	12	28.16	12	28.34	28.20	0	10,458	0.00%
2021/04/26	2	28.53	16	28.28	28.65	-14	10,405	-0.13%
2021/04/23	1	27.60	20	27.60	27.70	-19	10,388	-0.18%
2021/04/22	0	0.00	10	27.92	27.60	-10	10,447	-0.10%
2021/04/21	13	28.40	5	28.35	28.30	8	10,542	0.08%
2021/04/20	3	28.70	1.5	28.60	28.65	1.5	10,545	0.01%
2021/04/19	11	28.35	4	28.53	28.50	7	10,572	0.07%
2021/04/16	0	28.25	3	28.28	28.25	-3	10,665	-0.03%
2021/04/15	1	27.60	0	0.00	27.70	1	10,711	0.01%
2021/04/14	29	28.02	6	28.16	27.90	23	10,749	0.21%
2021/04/13	25.1	29.53	47	28.77	28.70	-21.9	10,927	-0.20%
2021/04/12	4	29.99	52	29.94	29.75	-48	11,308	-0.42%
2021/04/09	346	31.25	195	29.72	29.60	151	11,947	1.26%	大買/大賣/鉅額交易
2021/04/08	46	29.72	59.5	30.17	30.90	-13.5	12,027	-0.11%
2021/04/07	16	27.94	14.1	28.04	28.10	1.9	11,542	0.02%
2021/04/06	1	27.50	0	0.00	27.35	1	11,432	0.01%
2021/04/01	10	26.77	1	27.10	27.05	9	11,418	0.08%
2021/03/31	19	27.02	21	27.00	26.70	-2	11,300	-0.02%
2021/03/30	5	28.01	12.1	27.81	27.95	-7.1	11,016	-0.06%
2021/03/29	0	0.00	211	27.32	27.30	-211	10,850	-1.94%	大賣/鉅額交易
2021/03/26	5	27.30	3.2	27.28	27.25	1.8	10,830	0.02%
2021/03/25	92	27.78	44	27.57	27.20	48	10,817	0.44%
2021/03/24	5	27.19	8	27.31	27.45	-3	10,479	-0.03%
2021/03/23	2	26.60	9	26.79	26.85	-7	10,356	-0.07%
2021/03/22	19	26.90	14	26.91	26.75	5	10,288	0.05%
2021/03/19	28	27.09	74.5	27.11	27.20	-46.5	10,123	-0.46%
2021/03/18	15	26.59	57	26.52	26.50	-42	9,739	-0.43%
2021/03/17	12	25.75	35	26.12	26.10	-23	9,588	-0.24%
2021/03/16	1	25.95	11	25.92	25.70	-10	9,729	-0.10%
2021/03/15	3.8	25.69	12	25.79	25.90	-8.2	9,881	-0.08%
2021/03/12	1	25.95	10	25.85	25.50	-9	9,969	-0.09%
2021/03/11	0	0.00	8	25.54	25.70	-8	9,966	-0.08%
2021/03/10	3	24.50	0	0.00	24.60	3	9,989	0.03%
2021/03/09	5	24.08	32	24.54	24.55	-27	10,186	-0.27%
2021/03/08	55	24.43	0	0.00	24.35	55	10,719	0.51%
2021/03/05	21	24.45	21	24.65	24.65	0	11,068	0.00%
2021/03/04	23	24.80	4	24.95	24.95	19	11,414	0.17%
2021/03/03	10	24.45	15	24.84	24.95	-5	11,482	-0.04%
2021/03/02	23	24.82	1	24.60	24.60	22	11,645	0.19%
2021/02/26	10	25.25	2	25.38	25.30	8	11,756	0.07%
2021/02/25	2	25.45	3	25.20	25.25	-1	11,837	-0.01%
2021/02/24	13	25.96	2	26.55	25.40	11	11,988	0.09%
2021/02/23	19	26.01	11	26.12	26.35	8	11,981	0.07%
2021/02/22	5	25.78	15	25.98	26.15	-10	12,074	-0.08%
2021/02/19	3	25.70	7	25.75	25.70	-4	12,055	-0.03%
2021/02/18	53	26.46	15	26.30	26.25	38	12,131	0.31%
2021/02/17	3	26.02	5	26.25	26.05	-2	12,121	-0.02%
2021/02/05	0	25.85	7	25.79	25.60	-7	12,578	-0.06%
2021/02/04	3	25.82	14	25.77	25.95	-11	12,680	-0.09%
2021/02/03	14	25.55	2	25.80	25.45	12	12,924	0.09%
2021/02/02	20	25.54	30	25.66	25.45	-10	13,386	-0.07%
2021/02/01	11	24.80	1	24.95	24.85	10	14,406	0.07%
2021/01/29	17	25.16	6	25.11	25.15	11	14,806	0.07%
2021/01/28	12	25.10	9	25.28	25.15	3	14,904	0.02%
2021/01/27	25	24.72	0	0.00	24.85	25	15,139	0.17%
2021/01/26	47	25.01	6	25.26	24.80	41	15,196	0.27%
2021/01/25	12	24.46	2	24.95	24.85	10	15,185	0.07%
2021/01/22	0	0.00	6	23.95	23.95	-6	15,139	-0.04%
2021/01/21	0	0.00	34	23.48	23.35	-34	15,182	-0.22%
2021/01/20	14	23.15	6	23.23	23.05	8	15,175	0.05%
2021/01/19	14	23.84	11	24.14	23.80	3	15,085	0.02%
2021/01/18	4	23.41	19	23.76	23.75	-15	15,108	-0.10%
2021/01/15	26	24.16	3	24.25	24.05	23	15,123	0.15%
2021/01/14	8	24.59	14	24.09	24.80	-6	15,096	-0.04%
2021/01/13	13.1	24.77	11	24.65	24.70	2.1	15,049	0.01%
2021/01/12	30	24.97	11	25.12	24.75	19	15,234	0.12%
2021/01/11	9	24.94	19	24.75	25.20	-10	15,393	-0.06%
2021/01/08	14.1	23.92	12	24.25	23.90	2.1	15,538	0.01%
2021/01/07	15	24.25	23	24.33	24.30	-8	15,576	-0.05%
2021/01/06	84.1	25.28	39	24.66	24.45	45.1	15,510	0.29%
2021/01/05	83	25.95	54	25.99	25.75	29	15,273	0.19%
2021/01/04	74	27.97	27.3	28.30	27.80	46.8	14,962	0.31%
2020/12/31	104	27.52	89.2	27.57	27.50	14.8	14,568	0.10%	大買/
2020/12/30	10	26.14	13	26.06	26.10	-3	14,136	-0.02%
2020/12/29	0	0.00	0.2	26.00	25.90	-0.2	14,326	0.00%
2020/12/28	12	25.70	14	26.00	26.10	-2	14,586	-0.01%
2020/12/24	3	25.42	4	25.51	25.45	-1	14,607	-0.01%
2020/12/23	4	25.30	6	25.44	25.45	-2	14,752	-0.01%
2020/12/22	5	25.06	4	25.43	24.65	1	15,000	0.01%
2020/12/21	9	24.84	7	25.18	25.20	2	15,175	0.01%
2020/12/18	8.3	25.36	6	25.43	25.25	2.3	15,504	0.01%
2020/12/17	13	25.84	22	25.75	25.75	-9	15,653	-0.06%
2020/12/16	4	25.80	10	25.82	25.70	-6	15,755	-0.04%
2020/12/15	12	25.65	0	0.00	25.30	12	15,938	0.08%
2020/12/14	7	25.52	0	0.00	25.45	7	16,493	0.04%
2020/12/11	4	25.98	21	25.32	25.35	-17	17,086	-0.10%
2020/12/10	24	26.56	46	26.42	26.20	-22	17,026	-0.13%
2020/12/09	1	26.60	6	26.76	26.80	-5	16,917	-0.03%
2020/12/08	0	0.00	7	26.25	26.30	-7	16,901	-0.04%
2020/12/07	0.1	25.70	0	0.00	25.75	0.1	17,114	0.00%
2020/12/04	3	25.85	45	25.91	25.65	-42	17,178	-0.24%
2020/12/03	3	25.90	18	26.13	25.90	-15	17,163	-0.09%
2020/12/02	43	26.16	12	26.25	25.90	31	17,221	0.18%
2020/12/01	7	26.41	12	26.99	27.40	-5	16,952	-0.03%
2020/11/30	67	26.55	10	26.63	26.45	57	16,989	0.34%
2020/11/27	4	25.88	0	25.80	26.00	4	16,838	0.02%
2020/11/26	27	25.96	1	25.95	25.95	26	16,774	0.15%
2020/11/25	11	25.87	8	25.87	25.90	3	16,702	0.02%
2020/11/24	12	25.55	2	25.50	25.45	10	16,736	0.06%
2020/11/20	3	25.48	18	25.83	25.90	-15	16,545	-0.09%
2020/11/19	0	0.00	7	25.63	25.60	-7	16,404	-0.04%
2020/11/18	24	25.55	11.2	25.52	25.55	12.8	16,242	0.08%
2020/11/17	10	25.60	118	25.65	25.50	-108	16,190	-0.67%	大賣/鉅額交易
2020/11/16	4.1	25.36	9.9	25.42	25.40	-5.8	16,241	-0.04%
2020/11/13	77.1	25.78	79	25.67	25.40	-1.9	16,136	-0.01%
2020/11/12	1	25.20	0	0.00	25.55	1	15,588	0.01%
2020/11/11	10	25.32	16	25.56	25.80	-6	15,443	-0.04%
2020/11/10	20	25.32	9.1	25.48	25.65	10.9	15,136	0.07%
2020/11/09	24.1	25.08	43	25.15	25.45	-18.9	14,738	-0.13%
2020/11/06	10	24.40	74	24.49	24.05	-64	13,787	-0.46%
2020/11/04	5	24.05	24	23.79	24.15	-19	13,225	-0.14%
2020/11/03	6	23.11	0	0.00	23.00	6	12,940	0.05%
2020/11/02	1	21.90	3	22.20	22.60	-2	12,862	-0.02%
2020/10/30	5	22.58	10	22.90	22.50	-5	12,787	-0.04%
2020/10/29	3	23.00	1	23.00	23.05	2	12,790	0.02%
2020/10/28	13	23.82	26	23.78	23.50	-13	12,706	-0.10%
2020/10/27	0	0.00	1	23.65	23.70	-1	12,616	-0.01%
2020/10/26	0.2	23.70	3	23.87	23.80	-2.9	12,579	-0.02%
2020/10/23	36	23.64	20	23.56	23.90	16	12,499	0.13%
2020/10/22	50	23.91	0	0.00	23.70	50	12,426	0.40%
2020/10/21	18	24.09	6	24.27	23.95	12	12,368	0.10%
2020/10/20	7	23.94	43	24.12	24.25	-36	12,191	-0.30%
2020/10/19	5	23.84	4	23.76	23.70	1	11,909	0.01%
2020/10/16	11	23.64	99	23.62	23.75	-88	11,684	-0.75%
2020/10/15	12	23.26	32	23.18	23.25	-20	11,341	-0.18%
2020/10/14	4	23.25	0	0.00	23.15	4	11,182	0.04%
2020/10/13	22	23.25	50	23.27	23.25	-28	11,078	-0.25%
2020/10/12	22	23.37	56	23.45	23.15	-34	10,932	-0.31%
2020/10/08	8	24.56	37	24.42	24.10	-29	10,798	-0.27%
2020/10/07	62	24.63	178	24.79	24.90	-116	10,403	-1.11%	大賣/鉅額交易
2020/10/06	8	24.03	192	24.21	24.30	-184	9,940	-1.85%	大賣/鉅額交易
2020/10/05	27	24.01	14	24.13	23.85	13	9,677	0.13%
2020/09/30	5	22.90	3	23.17	23.15	2	9,333	0.02%
2020/09/29	15	23.20	13	22.98	22.90	2	9,299	0.02%
2020/09/28	10	22.70	35	22.82	22.80	-25	9,225	-0.27%
2020/09/25	79	22.69	38	22.51	22.10	41	9,048	0.45%
2020/09/24	129	23.72	34	23.39	23.35	95	8,732	1.09%	大買/
2020/09/23	15	23.85	26	23.67	23.90	-11	8,482	-0.13%
2020/09/22	152	22.84	186	22.80	23.05	-34	8,076	-0.42%	大買/大賣/
2020/09/21	59	23.14	25	23.02	22.95	34	7,808	0.44%
2020/09/18	93	24.02	35	23.76	23.70	58	7,652	0.76%
2020/09/17	141	24.37	77	24.78	24.45	64	7,420	0.86%	大買/
2020/09/16	76	24.06	53	24.08	24.90	23	6,735	0.34%
2020/09/15	35	23.38	2	23.38	23.50	33	6,104	0.54%
2020/09/14	21	22.85	2	23.45	23.00	19	6,058	0.31%
2020/09/11	57	23.65	14	23.36	23.25	43	6,000	0.72%
2020/09/10	40	24.02	25	24.21	23.90	15	5,929	0.25%
2020/09/09	0	0.00	24	24.24	24.60	-24	5,562	-0.43%
2020/09/08	25	23.43	15	23.73	23.90	10	5,395	0.19%
2020/09/07	15	24.30	8	23.71	23.80	7	5,279	0.13%
2020/09/04	29	23.47	31	23.29	23.80	-2	5,070	-0.04%
2020/09/03	64	22.99	25	22.76	23.90	39	4,904	0.80%
2020/09/02	58	21.78	3	21.87	22.00	55	4,534	1.21%
2020/09/01	36	21.05	0	0.00	21.00	36	4,361	0.83%
2020/08/31	84	21.73	22	21.45	21.35	62	4,373	1.42%
2020/08/28	236	21.96	53	21.94	21.85	183	4,302	4.25%	大買/鉅額交易
2020/08/27	20	21.05	1	21.10	21.00	19	4,095	0.46%
2020/08/26	2	21.45	83	21.68	21.05	-81	4,081	-1.98%
2020/08/24	0	20.45	0	0.00	20.60	0	3,921	0.00%
2020/08/21	0	0.00	1	20.30	20.70	-1	3,915	-0.03%
2020/08/20	4	20.50	0	0.00	20.00	4	3,870	0.10%
2020/08/19	2	20.80	4	21.08	20.55	-2	3,703	-0.05%
2020/08/18	2	20.50	0	0.00	20.45	2	3,733	0.05%
2020/08/13	10	21.15	10	20.55	20.45	0	3,770	0.00%
2020/08/12	0	0.00	13	20.95	21.35	-13	3,641	-0.36%
2020/08/04	0	0.00	1	20.05	20.45	-1	3,359	-0.03%
2020/07/31	0	19.40	0	0.00	19.45	0	3,281	0.00%
2020/07/30	0	0.00	17	19.20	19.55	-17	3,353	-0.51%
2020/07/24	0	0.00	30	20.00	19.60	-30	3,295	-0.91%
2020/07/22	0	0.00	1	20.20	20.15	-1	3,287	-0.03%
2020/07/17	1	19.90	0	0.00	19.65	1	3,288	0.03%
2020/07/16	5	20.05	0	0.00	20.05	5	3,294	0.15%
2020/07/15	1	20.25	1	19.80	20.00	0	3,286	0.00%
2020/07/14	1	20.05	1	20.10	20.05	0	3,130	0.00%
2020/07/13	7	20.76	1	20.30	20.30	6	3,099	0.19%
2020/07/10	0	0.00	20	20.70	20.70	-20	3,026	-0.66%
2020/07/09	0	0.00	1	21.10	21.00	-1	3,015	-0.03%
2020/07/07	1	20.55	0	0.00	20.75	1	2,959	0.03%
2020/07/06	0	20.80	1	20.70	20.95	-1	2,942	-0.03%
2020/07/03	20	20.65	0	0.00	20.65	20	2,938	0.68%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/07/01	6	20.51	0	0.00	20.50	6	2,947	0.20%
2020/06/23	3	20.10	0	0.00	20.10	3	2,902	0.10%
2020/06/22	0	0.00	2	20.10	19.85	-2	2,901	-0.07%
2020/06/19	10	20.20	0	0.00	19.80	10	2,896	0.35%
2020/06/18	2	19.78	26	19.95	20.25	-24	2,864	-0.84%
2020/06/17	5	19.60	146	19.30	20.00	-141	2,800	-5.04%	大賣/鉅額交易
2020/06/16	1	20.95	0	0.00	20.90	1	2,658	0.04%
2020/06/15	1	21.00	0	0.00	20.95	1	2,704	0.04%
2020/06/12	3	20.53	1	20.90	20.95	2	2,705	0.07%
2020/06/11	1	21.40	0	0.00	21.20	1	2,710	0.04%
2020/06/10	14	22.08	11	21.80	21.70	3	2,663	0.11%
2020/06/09	1	21.40	0	0.00	21.00	1	2,574	0.04%
2020/06/08	21	21.89	8	21.59	21.55	13	2,575	0.50%
2020/06/05	0	0.00	42	22.36	22.10	-42	2,517	-1.67%
2020/06/04	1	21.80	16	21.85	21.85	-15	2,489	-0.60%
2020/06/03	0	0.00	4	21.78	21.60	-4	2,464	-0.16%
2020/06/02	0	0.00	9.9	21.63	21.45	-9.9	2,420	-0.41%
2020/06/01	2	21.25	0.2	21.20	21.35	1.8	2,400	0.07%
2020/05/29	18	21.40	4	21.20	21.15	14	2,385	0.59%
2020/05/28	2	21.05	0	0.00	21.35	2	2,354	0.08%
2020/05/27	4	21.13	0	0.00	21.05	4	2,351	0.17%
2020/05/26	50	21.70	8	21.99	21.40	42	2,379	1.76%
2020/05/25	27	22.20	27	22.20	22.10	0	2,320	0.00%
2020/05/22	25	21.12	1	21.50	21.00	24	2,187	1.10%
2020/05/21	1	21.25	0	0.00	21.15	1	2,142	0.05%
2020/05/18	1	20.60	1	20.80	20.55	0	2,107	0.00%
2020/05/15	4	20.98	1	21.15	20.60	3	2,104	0.14%
2020/05/13	1	21.50	0	0.00	21.70	1	2,062	0.05%
2020/05/11	0	0.00	1	22.00	22.45	-1	2,102	-0.05%
2020/05/08	3	22.10	0	0.00	21.80	3	2,108	0.14%
2020/05/07	6	21.85	5	21.94	21.95	1	2,126	0.05%
2020/05/06	24	21.97	24	22.10	21.95	0	2,138	0.00%
2020/05/05	6	21.50	2	21.45	21.65	4	2,093	0.19%
2020/04/30	1	21.50	1	21.65	21.55	0	2,151	0.00%
2020/04/29	2	21.38	0	0.00	21.30	2	2,186	0.09%
2020/04/28	1	20.95	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.30	1	21.30	21.20	0	2,280	0.00%
2020/04/23	1	21.10	5	20.69	21.10	-4	2,272	-0.18%
2020/04/21	1	19.75	1	20.00	19.65	0	2,260	0.00%
2020/04/17	0	0.00	1	20.70	20.00	-1	2,265	-0.04%
2020/04/15	2	20.40	0	0.00	20.50	2	2,290	0.09%
2020/04/14	1	20.06	1	19.85	20.35	0	2,308	0.00%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	3	19.25	0	0.00	19.45	3	2,347	0.13%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	13	19.10	0	0.00	19.45	13	2,387	0.54%
2020/04/07	131	19.04	0	0.00	19.15	131	2,377	5.51%	大買/鉅額交易
2020/04/06	0	18.65	1	18.50	18.75	-1	2,383	-0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	17.85	3	17.77	17.85	-3	2,461	-0.12%
2020/03/30	6	17.13	1	17.15	17.70	5	2,459	0.20%
2020/03/27	2	17.90	0	0.00	17.70	2	2,498	0.08%
2020/03/26	0	17.85	5	17.45	17.95	-5	2,495	-0.20%
2020/03/25	9	17.35	5	17.65	17.25	4	2,519	0.16%
2020/03/24	0	16.60	12.6	16.55	16.65	-12.5	2,570	-0.49%
2020/03/23	0	15.70	1	15.40	15.80	-1	2,618	-0.04%
2020/03/20	1	15.30	0	0.00	15.45	1	2,736	0.04%
2020/03/19	4	14.11	1	14.60	14.05	3	2,891	0.10%
2020/03/18	4	15.60	6	16.00	15.55	-2	2,878	-0.07%
2020/03/17	0	16.05	0	0.00	16.05	0	2,928	0.00%
2020/03/16	0	16.85	1	17.40	16.85	-1	2,923	-0.03%
2020/03/13	16	17.13	13	17.18	17.55	3	2,944	0.10%
2020/03/12	5	19.46	0	0.00	19.00	5	2,900	0.17%
2020/03/11	0	21.00	0	0.00	21.00	0	2,910	0.00%
2020/03/10	0	21.45	0	0.00	21.55	0	2,924	0.00%
2020/03/09	2	22.17	0	0.00	21.30	2	2,924	0.07%
2020/03/06	0	22.85	0	0.00	22.90	0	2,952	0.00%
2020/03/05	3	22.92	0	0.00	22.90	3	2,981	0.10%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/03/03	0	0.00	4	22.70	22.65	-4	3,020	-0.13%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/27	11	22.52	0	0.00	22.55	11	3,040	0.36%
2020/02/26	0	23.20	0	0.00	23.30	0	3,009	0.00%
2020/02/25	1	22.85	2.3	22.79	23.15	-1.2	3,021	-0.04%
2020/02/24	1	23.30	3	23.10	23.15	-2	3,028	-0.07%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/18	0	23.75	0	0.00	23.80	0	3,088	0.00%
2020/02/17	6	23.70	1	23.75	23.85	5	3,186	0.16%
2020/02/14	9	23.30	8	23.45	23.70	1	3,168	0.03%
2020/02/13	1	23.40	1	23.40	23.30	0	3,157	0.00%
2020/02/11	1	22.80	0	0.00	23.05	1	3,138	0.03%
2020/02/10	0.1	22.75	1	23.00	22.75	-0.9	3,128	-0.03%
2020/02/07	2	22.45	2	22.70	22.55	0	3,118	0.00%
2020/02/06	2	22.70	12	22.98	22.90	-10	3,109	-0.32%
2020/02/05	15	22.53	15	22.70	22.55	0	3,090	0.00%
2020/02/04	0	22.45	3	22.25	22.45	-3	3,069	-0.10%
2020/02/03	0	21.45	0	0.00	21.45	0	3,090	0.00%
2020/01/31	0.3	22.30	0	0.00	22.30	0.3	3,243	0.01%
2020/01/30	7	22.70	0	0.00	22.65	7	3,218	0.22%
2020/01/20	0	25.00	0	0.00	25.15	0	3,198	0.00%
2020/01/17	15	24.82	5	24.95	25.00	10	3,234	0.31%
2020/01/16	2	25.05	1.2	25.04	25.05	0.8	3,256	0.02%
2020/01/14	1	24.80	0	0.00	24.90	1	3,399	0.03%
2020/01/13	4	24.35	0	0.00	24.75	4	3,387	0.12%
2020/01/10	14	24.29	0	0.00	24.45	14	3,400	0.41%
2020/01/08	7	24.36	8	24.25	24.10	-1	3,403	-0.03%
2020/01/07	1	24.50	0	0.00	24.70	1	3,409	0.03%
2020/01/06	10	24.95	1	25.00	24.95	9	3,376	0.27%
2020/01/03	9	25.42	7	25.46	25.35	2	3,384	0.06%
2020/01/02	4	25.79	0	0.00	25.95	4	3,372	0.12%
2019/12/31	4	25.63	2	25.70	25.75	2	3,367	0.06%
2019/12/27	0	0.00	1	26.00	26.00	-1	3,370	-0.03%
2019/12/26	1	26.25	0	0.00	26.40	1	3,348	0.03%
2019/12/25	1.3	26.01	0	0.00	26.30	1.3	3,349	0.04%
2019/12/24	3	26.10	26	25.96	25.90	-23	3,364	-0.68%
2019/12/23	2	26.45	0	0.00	26.35	2	3,361	0.06%
2019/12/20	1.3	26.68	0	0.00	26.70	1.3	3,396	0.04%
2019/12/17	0	0.00	4	27.00	27.15	-4	3,500	-0.11%
2019/12/16	8	26.60	11.7	26.88	27.65	-3.7	3,427	-0.11%
2019/12/13	0	0.00	1	26.55	26.20	-1	3,315	-0.03%
2019/12/12	24	26.64	1	26.45	26.45	23	3,450	0.67%
2019/12/11	1	26.25	0	0.00	26.25	1	3,535	0.03%
2019/12/10	1	26.05	32	26.00	26.25	-31	3,828	-0.81%
2019/12/09	1	26.05	1	26.15	26.20	0	4,135	0.00%
2019/12/06	0	0.00	3	26.27	26.30	-3	4,241	-0.07%
2019/12/05	1	25.65	0	0.00	25.90	1	4,252	0.02%
2019/12/03	12	25.80	0	0.00	25.65	12	4,391	0.27%
2019/12/02	1	25.40	0	0.00	25.35	1	4,352	0.02%
2019/11/28	2	25.90	1	25.80	25.65	1	4,393	0.02%
2019/11/26	0	0.00	4	25.75	25.35	-4	4,458	-0.09%
2019/11/22	20	25.25	0	0.00	24.90	20	4,501	0.44%
2019/11/21	3.2	24.82	0	0.00	24.90	3.2	4,496	0.07%
2019/11/20	0.2	25.00	0	25.00	25.05	0.1	4,504	0.00%
2019/11/19	2	25.30	3	25.45	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	11	25.12	25.25	-11	4,471	-0.25%
2019/11/14	30	25.01	38	25.29	25.10	-8	4,488	-0.18%
2019/11/13	4	24.10	0	0.00	24.15	4	4,439	0.09%
2019/11/12	3.2	24.40	0	0.00	24.50	3.2	4,442	0.07%
2019/11/11	6	24.24	0	0.00	24.20	6	4,479	0.13%
2019/11/08	0.1	24.55	1	24.45	24.55	-1	4,500	-0.02%
2019/11/07	1	24.90	5	24.80	24.80	-4	4,542	-0.09%
2019/11/06	1.1	25.49	1.7	25.36	25.30	-0.7	4,643	-0.01%
2019/11/05	0.1	25.60	0	0.00	25.65	0.1	4,657	0.00%
2019/11/04	1	25.70	1	25.90	25.75	0	4,676	0.00%
2019/10/31	4	26.08	1.7	25.96	25.80	2.3	5,057	0.05%
2019/10/30	2	26.58	21	26.60	26.10	-19	5,079	-0.37%
2019/10/29	1	25.45	0	0.00	25.55	1	4,950	0.02%
2019/10/28	0	0.00	1	25.65	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	17	25.65	25.45	-17	4,963	-0.34%
2019/10/24	0	0.00	10	25.40	25.50	-10	4,996	-0.20%
2019/10/23	10	25.75	3	25.70	25.65	7	5,063	0.14%
2019/10/22	12.3	25.13	0	0.00	24.85	12.3	4,964	0.25%
2019/10/21	0	0.00	18	24.77	24.80	-18	5,117	-0.35%
2019/10/18	0	0.00	5	24.80	24.90	-5	5,152	-0.10%
2019/10/17	1	24.80	0.6	24.85	24.85	0.5	5,167	0.01%
2019/10/16	1	25.05	12	25.23	25.05	-11	5,232	-0.21%
2019/10/15	15	25.10	0	0.00	25.20	15	5,367	0.28%
2019/10/14	0	0.00	9	24.40	24.45	-9	5,389	-0.17%
2019/10/09	0.2	24.30	2	24.35	24.30	-1.9	5,502	-0.03%
2019/10/08	3.8	24.71	7.7	24.79	24.60	-4	5,728	-0.07%
2019/10/02	10	25.20	0	0.00	25.25	10	5,864	0.17%
2019/10/01	20	25.80	0	0.00	25.40	20	5,859	0.34%
2019/09/27	0.3	25.10	1	25.05	25.10	-0.7	5,829	-0.01%
2019/09/26	0	0.00	1	25.45	25.45	-1	5,832	-0.02%
2019/09/25	0	0.00	10	25.35	25.45	-10	5,849	-0.17%
2019/09/24	17.6	26.71	2.9	26.49	26.30	14.7	5,855	0.25%
2019/09/23	10	26.30	12	26.31	26.60	-2	5,813	-0.03%
2019/09/10	11	22.98	1	22.90	22.90	10	5,691	0.18%
2019/09/09	1	23.50	10.1	23.37	23.35	-9.1	5,616	-0.16%
2019/09/06	6	23.34	19	23.42	23.20	-13	5,552	-0.23%
2019/09/05	9	23.69	13	23.51	23.50	-4	5,488	-0.07%
2019/09/04	10	24.32	42	24.40	24.20	-32	5,345	-0.60%
2019/09/03	131	24.85	110	24.55	24.40	21	5,211	0.40%	大買/大賣/
2019/09/02	42	24.07	51	24.20	23.95	-9	4,909	-0.18%
2019/08/30	10	24.05	129	23.22	23.15	-119	4,555	-2.61%	大賣/鉅額交易
2019/08/29	13	23.79	3	23.80	23.70	10	4,420	0.23%
2019/08/28	13	23.63	7	23.53	23.55	6	4,331	0.14%
2019/08/27	15	22.87	10	23.05	23.20	5	4,238	0.12%
2019/08/23	5	22.74	1	22.75	22.75	4	4,147	0.10%
2019/08/22	0	0.00	2	23.20	22.50	-2	4,120	-0.05%
2019/08/21	54	23.04	47	23.00	23.00	7	4,083	0.17%
2019/08/20	0	0.00	3	22.62	22.65	-3	3,999	-0.08%
2019/08/14	1	21.90	0	0.00	21.75	1	3,960	0.03%
2019/08/13	0	0.00	10	21.40	21.60	-10	3,953	-0.25%
2019/08/08	1	21.40	23	21.01	21.10	-22	3,956	-0.56%
2019/08/02	1	22.10	0	0.00	22.05	1	3,940	0.03%
2019/07/30	4	22.50	0	0.00	22.25	4	3,983	0.10%
2019/07/29	3	23.48	0	0.00	23.40	3	3,941	0.08%
2019/07/26	1	23.40	5	23.50	23.45	-4	3,948	-0.10%
2019/07/25	17	23.68	1	23.70	23.65	16	3,956	0.40%
2019/07/24	161	23.59	139	23.80	24.25	22	3,865	0.57%	大買/大賣/
2019/07/23	2	23.25	21	23.03	22.95	-19	3,774	-0.50%
2019/07/22	35	23.18	0	0.00	22.90	35	3,960	0.88%
2019/07/19	25	23.07	0	0.00	22.95	25	4,039	0.62%
2019/07/18	2	23.00	0	0.00	22.95	2	4,600	0.04%
2019/07/17	8	23.53	0	0.00	23.40	8	4,688	0.17%
2019/07/16	1	23.70	2	23.40	23.70	-1	4,783	-0.02%
2019/07/12	5	23.40	9	23.54	23.45	-4	4,794	-0.08%
2019/07/11	0	0.00	10	23.15	23.20	-10	4,648	-0.22%
2019/07/09	3	23.40	2	23.23	22.85	1	4,746	0.02%
2019/07/08	45	23.76	60	23.59	23.35	-15	4,700	-0.32%
2019/07/05	20	22.98	25	23.10	23.00	-5	4,630	-0.11%
2019/07/04	21	22.93	21	23.02	23.05	0	4,676	0.00%
2019/07/03	44	22.91	23	22.73	22.90	21	4,666	0.45%
2019/07/01	5	21.35	0	0.00	21.40	5	4,704	0.11%
2019/06/28	0	0.00	11	20.97	21.10	-11	4,706	-0.23%
2019/06/27	0	0.00	11	21.05	21.05	-11	4,786	-0.23%
2019/06/26	0	0.00	1	20.80	20.80	-1	4,809	-0.02%
2019/06/25	1	20.85	0	0.00	20.85	1	4,893	0.02%
2019/06/21	1	21.50	0	0.00	21.00	1	5,019	0.02%
2019/06/20	1	21.20	9	21.39	21.50	-8	5,111	-0.16%
2019/06/19	1	20.65	2	20.78	20.75	-1	5,264	-0.02%
2019/06/18	2	20.63	0	0.00	20.35	2	5,542	0.04%
2019/06/17	0	0.00	11	20.91	20.80	-11	5,879	-0.19%
2019/06/12	5	21.50	1	21.45	21.30	4	8,239	0.05%
2019/05/31	0	0.00	2	21.00	20.85	-2	10,108	-0.02%
2019/05/30	0	0.00	5	20.40	20.65	-5	10,178	-0.05%
2019/05/24	0	0.00	1	19.85	20.00	-1	10,419	-0.01%
2019/05/23	4	20.21	2	20.50	19.90	2	10,535	0.02%
2019/05/16	1	21.45	1	21.10	21.10	0	10,957	0.00%
2019/05/15	49	21.45	0	0.00	21.45	49	11,036	0.44%
2019/05/14	0	0.00	1	19.95	21.05	-1	11,076	-0.01%
2019/05/13	50	20.84	1	21.20	20.70	49	11,118	0.44%
2019/05/10	3	21.63	9	21.68	21.50	-6	11,146	-0.05%
2019/05/09	4	21.90	2	22.10	21.70	2	11,106	0.02%
2019/05/08	1	22.20	3	22.20	22.20	-2	11,032	-0.02%
2019/05/07	7	22.47	5	22.76	22.90	2	11,004	0.02%
2019/05/06	10	22.34	21	22.30	22.10	-11	10,964	-0.10%
2019/04/30	5	22.95	6	22.99	23.25	-1	10,844	-0.01%
2019/04/29	0	0.00	5	23.40	22.65	-5	10,834	-0.05%
2019/04/26	4	24.05	53	23.57	23.45	-49	10,683	-0.46%
2019/04/25	18	25.26	13	25.45	25.30	5	10,454	0.05%
2019/04/24	238	26.38	198	26.05	25.85	40	10,328	0.39%	大買/大賣/
2019/04/23	0	0.00	1	24.70	25.15	-1	9,749	-0.01%
2019/04/22	10	24.60	9	24.50	24.60	1	9,625	0.01%
2019/04/19	10	24.10	4	23.83	24.10	6	9,488	0.06%
2019/04/18	1	23.25	8	23.69	23.20	-7	9,596	-0.07%
2019/04/17	3	23.72	13	23.66	23.60	-10	9,701	-0.10%
2019/04/16	27	24.00	2	23.78	23.85	25	9,671	0.26%
2019/04/15	3	23.28	0	0.00	23.35	3	9,544	0.03%
2019/04/11	4	23.56	1	23.85	23.35	3	9,531	0.03%
2019/04/10	1	24.05	7.3	23.73	23.95	-6.3	9,526	-0.07%
2019/04/09	7	23.53	15	23.38	23.30	-8	9,579	-0.08%
2019/04/08	2	23.97	3	23.93	23.70	-1	9,531	-0.01%
2019/04/03	3	24.45	15	24.49	24.35	-12	9,454	-0.13%
2019/04/02	0	23.95	1	24.25	24.10	-1	9,268	-0.01%
2019/04/01	2	24.08	5	23.94	23.85	-3	9,195	-0.03%
2019/03/29	1	23.65	2	23.80	23.75	-1	9,083	-0.01%
2019/03/28	0	23.50	0	0.00	23.70	0	9,061	0.00%
2019/03/27	0	23.60	2	23.85	23.70	-2	9,009	-0.02%
2019/03/26	2.2	23.64	1	23.75	23.55	1.2	9,030	0.01%
2019/03/25	5	23.01	11	23.29	23.70	-6	8,942	-0.07%
2019/03/22	17	23.68	37	23.31	23.10	-20	8,807	-0.23%
2019/03/21	26	23.75	36.2	23.98	24.00	-10.2	8,612	-0.12%
2019/03/20	32	24.92	18	24.93	24.55	14	8,364	0.17%
2019/03/19	49	24.31	112	24.33	24.70	-63	8,141	-0.77%	大賣/
2019/03/18	168	24.11	146	24.28	24.75	22	7,746	0.28%	大買/大賣/
2019/03/15	51	22.55	182	22.83	23.25	-131	6,665	-1.97%	大賣/鉅額交易
2019/03/14	0	21.00	1.6	21.12	21.15	-1.6	5,864	-0.03%
2019/03/13	15	21.40	2	21.45	21.30	13	5,798	0.22%
2019/03/12	10	20.75	3	20.60	21.00	7	5,685	0.12%
2019/03/11	16	20.28	3	20.18	20.25	13	5,692	0.23%
2019/03/08	1	20.80	6.1	20.86	20.85	-5.1	5,653	-0.09%
2019/03/07	51	22.06	57	22.69	21.20	-6	5,612	-0.11%
2019/03/06	13	21.38	16	21.66	21.65	-3	4,922	-0.06%
2019/03/05	10	20.60	5	20.61	20.75	5	4,628	0.11%
2019/03/04	2	20.15	1	20.15	20.15	1	4,617	0.02%
2019/02/27	0	0.00	2	20.20	20.30	-2	4,625	-0.04%
2019/02/26	2	20.15	10	20.45	20.30	-8	4,604	-0.17%
2019/02/25	5	20.35	4	20.44	20.30	1	4,583	0.02%
2019/02/22	2	20.70	11	20.66	20.70	-9	4,533	-0.20%
2019/02/21	10	20.35	13	20.48	20.65	-3	4,415	-0.07%
2019/02/20	15	20.25	3	20.43	20.60	12	4,389	0.27%
2019/02/19	10	20.00	1	20.70	20.40	9	4,310	0.21%
2019/02/18	2	19.58	9	19.45	19.85	-7	4,147	-0.17%
2019/02/15	17	19.15	17	19.16	19.10	0	4,130	0.00%
2019/02/14	4	19.36	4	19.51	19.30	0	4,159	0.00%
2019/02/13	0	0.00	2	19.05	19.05	-2	4,085	-0.05%
2019/02/12	3	19.00	5	18.98	19.15	-2	4,062	-0.05%
2019/02/11	1	18.55	8	18.64	18.75	-7	4,007	-0.17%
2019/01/30	2	18.20	4	18.30	18.30	-2	3,969	-0.05%
2019/01/29	0	18.20	1	18.15	18.25	-1	3,989	-0.03%
2019/01/24	1	18.45	1	18.35	18.30	0	4,161	0.00%
2019/01/22	2	18.40	2	18.45	18.20	0	4,305	0.00%
2019/01/21	17	18.62	14	18.60	18.70	3	4,434	0.07%
2019/01/18	1	18.15	0	0.00	18.15	1	4,621	0.02%
2019/01/17	0	18.10	15	18.20	18.00	-15	4,714	-0.32%
2019/01/16	15	18.35	1	18.30	18.25	14	4,755	0.29%
2019/01/14	0	17.90	0	0.00	18.05	0	4,824	0.00%
2019/01/11	0	0.00	1	18.35	18.30	-1	4,949	-0.02%
2019/01/10	9	18.58	0	0.00	18.35	9	4,959	0.18%
2019/01/09	1	18.85	29	18.63	18.85	-28	4,820	-0.58%
2019/01/08	0	0.00	1	17.90	17.85	-1	4,739	-0.02%
2019/01/07	0	0.00	5	18.00	17.85	-5	4,930	-0.10%
2019/01/04	4	17.46	0	0.00	17.50	4	5,057	0.08%
2019/01/03	0	0.00	1	17.80	17.80	-1	5,137	-0.02%
2019/01/02	6	17.86	3	18.20	18.25	3	5,324	0.06%
2018/12/28	14	18.38	2	18.23	18.15	12	5,291	0.23%
2018/12/27	0	0.00	2	18.15	18.00	-2	5,234	-0.04%
2018/12/26	22	17.62	28	17.70	17.70	-6	5,199	-0.12%
2018/12/25	5	17.20	0	0.00	17.10	5	5,212	0.10%
2018/12/21	3	17.50	3	17.38	17.60	0	5,425	0.00%
2018/12/20	2	17.85	0	0.00	17.70	2	5,493	0.04%
2018/12/19	6	18.33	9	18.57	18.25	-3	5,627	-0.05%
2018/12/18	0	0.00	14	17.83	18.10	-14	5,672	-0.25%
2018/12/17	1	18.25	0	0.00	18.15	1	5,727	0.02%
2018/12/14	7	18.18	6	18.50	18.15	1	5,789	0.02%
2018/12/13	27	18.72	4	18.45	18.45	23	5,866	0.39%
2018/12/12	16	18.35	24	18.49	18.95	-8	5,877	-0.14%
2018/12/11	3	17.62	0	0.00	17.65	3	5,783	0.05%
2018/12/10	0	0.00	1	17.40	17.50	-1	5,967	-0.02%
2018/12/07	4	17.88	49	17.96	17.90	-45	6,060	-0.74%
2018/12/06	27	17.90	10	18.50	17.60	17	6,141	0.28%
2018/12/05	33	18.53	23	18.47	18.45	10	6,429	0.16%
2018/12/04	49	19.64	9	19.56	19.05	40	6,520	0.61%
2018/12/03	20	19.09	25	19.29	19.30	-5	6,460	-0.08%
2018/11/30	13	18.77	13	18.74	18.65	0	6,410	0.00%
2018/11/29	2	18.08	1	18.20	18.05	1	6,318	0.02%
2018/11/28	1	17.60	3	17.78	17.85	-2	6,290	-0.03%
2018/11/27	4	17.53	2	17.65	17.60	2	6,276	0.03%
2018/11/26	6	17.08	0	0.00	17.45	6	6,243	0.10%
2018/11/22	5	17.60	19	17.55	17.25	-14	6,360	-0.22%
2018/11/21	1	17.25	6	17.13	17.30	-5	6,442	-0.08%
2018/11/20	1	17.30	1	17.05	17.05	0	6,458	0.00%
2018/11/19	12	17.26	1	17.05	17.30	11	6,494	0.17%
2018/11/16	11	17.28	11	17.00	16.95	0	6,486	0.00%
2018/11/15	0	0.00	0	16.85	16.85	0	6,457	0.00%
2018/11/14	1	16.95	1	17.00	17.00	0	6,473	0.00%
2018/11/13	3	16.38	2	16.55	16.70	1	6,541	0.02%
2018/11/08	1	17.05	1	16.65	16.65	0	6,995	0.00%
2018/11/06	2	16.58	2	16.30	16.30	0	7,272	0.00%
2018/11/05	1	16.40	1	16.50	16.50	0	7,416	0.00%
2018/11/01	6	16.45	13	16.32	16.40	-7	7,540	-0.09%
2018/10/31	10	15.60	10	15.50	15.70	0	7,598	0.00%
2018/10/30	1	15.00	0	0.00	14.95	1	7,590	0.01%
2018/10/26	0	0.00	40	15.40	15.60	-40	7,951	-0.50%
2018/10/25	4	14.65	3	14.72	14.40	1	7,877	0.01%
2018/10/24	4	15.70	2	15.80	15.60	2	7,892	0.03%
2018/10/23	11	16.23	0	0.00	15.90	11	8,105	0.14%
2018/10/22	6	16.16	8	16.48	16.60	-2	8,737	-0.02%
2018/10/19	8	15.99	17	16.46	16.35	-9	8,881	-0.10%
2018/10/18	30	16.31	17	16.32	16.35	13	8,793	0.15%
2018/10/17	2	16.60	0	0.00	16.35	2	8,833	0.02%
2018/10/16	2	16.63	1	16.55	16.55	1	9,085	0.01%
2018/10/15	7	16.56	6	17.10	16.35	1	9,239	0.01%
2018/10/12	4	16.89	0	0.00	16.90	4	9,365	0.04%
2018/10/11	3	17.12	1	17.10	17.10	2	9,529	0.02%
2018/10/09	30	19.74	10	20.00	19.00	20	9,615	0.21%
2018/10/08	0	0.00	26	20.75	20.75	-26	9,751	-0.27%
2018/10/05	66	20.68	17	21.38	20.85	49	10,078	0.49%
2018/10/04	6	22.30	4	22.40	22.20	2	10,193	0.02%
2018/10/03	9	22.42	6	22.80	22.30	3	10,566	0.03%
2018/10/02	13	22.45	7	22.44	22.35	6	10,690	0.06%
2018/10/01	28	22.90	14	22.97	23.00	14	10,939	0.13%
2018/09/28	28	22.87	32	22.98	22.80	-4	11,295	-0.04%
2018/09/27	23	22.65	12	22.61	22.65	11	11,474	0.10%
2018/09/26	10.4	22.51	10	22.76	22.40	0.4	11,747	0.00%
2018/09/25	125	21.66	33	22.03	22.40	92	11,930	0.77%	大買/
2018/09/21	6	21.25	6	21.22	21.35	0	12,137	0.00%
2018/09/20	4	21.21	1	21.00	21.00	3	12,721	0.02%
2018/09/19	1	21.70	10	21.75	21.70	-9	12,984	-0.07%
2018/09/18	17	21.39	11	21.43	21.25	6	13,358	0.04%
2018/09/17	1	21.15	2	21.20	21.30	-1	13,956	-0.01%
2018/09/14	14	20.99	18	21.11	21.05	-4	14,785	-0.03%
2018/09/13	14	20.65	13	21.02	20.55	1	16,738	0.01%
2018/09/12	6	20.67	4	20.54	20.40	2	17,880	0.01%
2018/09/11	9	21.01	1	21.25	21.25	8	18,847	0.04%
2018/09/10	21	20.88	11	21.85	20.85	10	19,986	0.05%
2018/09/07	9	22.11	0	0.00	21.90	9	20,432	0.04%
2018/09/06	6	23.35	7	23.15	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	14	22.69	22.95	-14	20,773	-0.07%
2018/09/04	10	22.60	2	22.50	22.60	8	20,969	0.04%
2018/09/03	5	22.52	0	0.00	22.25	5	21,380	0.02%
2018/08/31	0	0.00	2	22.90	22.90	-2	21,938	-0.01%
2018/08/30	2	22.95	2	22.83	22.85	0	22,077	0.00%
2018/08/29	15	22.75	11	22.82	22.85	4	22,219	0.02%
2018/08/28	4	23.08	19	22.88	22.70	-15	22,516	-0.07%
2018/08/27	12	22.44	2	22.60	22.50	10	22,837	0.04%
2018/08/24	5	22.19	7	22.50	22.45	-2	23,645	-0.01%
2018/08/22	1	22.05	10	22.20	22.05	-9	24,375	-0.04%
2018/08/21	30	22.27	0	0.00	22.20	30	24,402	0.12%
2018/08/20	2	22.10	31	22.07	22.00	-29	24,419	-0.12%
2018/08/17	0	0.00	9	22.34	22.25	-9	24,401	-0.04%
2018/08/16	3	22.12	2	22.30	22.35	1	24,380	0.00%
2018/08/15	3	22.02	3	21.75	21.75	0	24,083	0.00%
2018/08/14	4	22.64	3	22.67	22.55	1	23,947	0.00%
2018/08/13	18	23.14	3	22.92	22.40	15	23,859	0.06%
2018/08/10	11	24.95	2	24.95	24.50	9	23,631	0.04%
2018/08/09	3	24.70	0	0.00	24.50	3	23,490	0.01%
2018/08/08	9	25.37	0	0.00	25.10	9	23,518	0.04%
2018/08/07	9	25.43	0	0.00	25.20	9	23,422	0.04%
2018/08/06	2	26.38	16	26.26	26.30	-14	23,274	-0.06%
2018/08/03	18	26.15	6	26.15	26.10	12	23,219	0.05%
2018/08/02	12	26.94	39	26.52	26.00	-27	23,130	-0.12%
2018/08/01	2	26.28	3	26.45	26.40	-1	22,657	0.00%
2018/07/31	2	26.28	5	26.45	26.50	-3	22,500	-0.01%
2018/07/30	22	26.54	14	26.63	26.15	8	22,424	0.04%
2018/07/27	77	26.62	49	26.76	26.85	28	22,151	0.13%
2018/07/26	32	25.49	56	25.72	25.45	-24	21,477	-0.11%
2018/07/25	23	24.97	0	0.00	24.95	23	21,285	0.11%
2018/07/24	2	24.95	3	24.97	25.00	-1	21,245	0.00%
2018/07/23	12	25.27	6	25.34	24.60	6	21,176	0.03%
2018/07/20	6	25.84	2	25.88	25.85	4	20,869	0.02%
2018/07/19	16	26.84	5.1	27.00	27.10	10.9	20,670	0.05%
2018/07/18	13	26.73	15	26.91	26.50	-2	20,395	-0.01%
2018/07/17	6	27.08	4	27.46	26.65	2	20,214	0.01%
2018/07/16	5	27.50	4	27.93	27.50	1	20,095	0.00%
2018/07/13	96	27.49	93	27.25	27.40	3	19,820	0.02%
2018/07/12	75	26.86	75	27.14	26.85	0	19,498	0.00%
2018/07/11	167	27.32	163	27.64	27.00	4	19,339	0.02%	大買/大賣/
2018/07/10	10	26.88	8	26.93	27.00	2	18,959	0.01%
2018/07/09	15	26.97	30	26.93	27.20	-15	18,764	-0.08%
2018/07/06	40	26.35	20	26.20	26.30	20	18,472	0.11%
2018/07/05	33	26.67	21	27.33	25.90	12	18,151	0.07%
2018/07/04	10	28.00	12	27.97	27.60	-2	17,948	-0.01%
2018/07/03	6	29.10	70	28.13	27.70	-64	17,621	-0.36%
2018/07/02	4	29.26	1	28.95	28.45	3	17,320	0.02%
2018/06/29	74	29.82	50	29.75	29.40	24	17,004	0.14%
2018/06/28	13	29.52	28	28.88	28.75	-15	16,361	-0.09%
2018/06/27	71	30.50	63.4	30.34	29.80	7.6	16,090	0.05%
2018/06/26	94	29.55	15	29.82	29.80	79	15,756	0.50%
2018/06/25	37	31.68	48	31.89	30.85	-11	15,136	-0.07%
2018/06/22	100	34.37	159.1	34.39	33.25	-59.1	14,312	-0.41%	大賣/
2018/06/21	63	32.74	99	33.00	33.40	-36	12,210	-0.29%
2018/06/20	49	31.48	49	32.17	30.40	0	11,036	0.00%
2018/06/19	120	31.91	99	32.22	32.35	21	9,988	0.21%	大買/
2018/06/15	21	28.77	16	29.61	30.45	5	8,619	0.06%
2018/06/14	3	27.88	7.1	27.93	27.70	-4.1	8,117	-0.05%
2018/06/13	19	28.75	21	28.66	28.30	-2	8,003	-0.02%
2018/06/12	23	27.59	27	27.70	27.75	-4	7,649	-0.05%
2018/06/11	20	29.33	29	29.58	28.85	-9	7,406	-0.12%
2018/06/08	72	28.30	65	28.23	28.55	7	7,046	0.10%
2018/06/07	1	27.15	2	27.20	27.00	-1	6,556	-0.02%
2018/06/06	5	27.09	8	27.31	27.45	-3	6,469	-0.05%
2018/06/05	48	27.54	36	26.99	27.30	12	6,305	0.19%
2018/06/04	17	27.56	9	27.24	26.65	8	6,121	0.13%
2018/06/01	213	27.12	218	27.14	26.85	-5	5,703	-0.09%	大買/大賣/
2018/05/31	10	25.17	13	24.87	25.60	-3	4,897	-0.06%
2018/05/30	12	23.55	1	23.50	23.30	11	4,319	0.25%
2018/05/28	1	23.20	1	22.95	23.10	0	4,333	0.00%
2018/05/25	2	22.95	1	22.90	22.90	1	4,493	0.02%
2018/05/24	5	22.34	2	22.45	22.55	3	4,402	0.07%
2018/05/17	1	22.40	1	22.25	22.25	0	4,561	0.00%
2018/05/16	5	22.85	2	22.75	22.75	3	4,561	0.07%
2018/05/14	0	0.00	2	22.13	22.35	-2	4,538	-0.04%
2018/05/11	2	22.05	3	22.25	21.85	-1	4,560	-0.02%
2018/05/09	3	21.87	0	0.00	21.80	3	4,630	0.06%
2018/05/08	0	0.00	1	22.30	22.10	-1	4,632	-0.02%
2018/05/07	4	22.58	3	22.37	22.35	1	4,667	0.02%
2018/04/26	0	0.00	4	22.20	22.10	-4	4,977	-0.08%
2018/04/25	0	22.35	0	0.00	22.35	0	5,028	0.00%
2018/04/24	0	0.00	7	22.36	22.40	-7	5,308	-0.13%
2018/04/23	15	23.79	5	23.05	22.85	10	5,385	0.19%
2018/04/20	0	0.00	5	23.56	23.55	-5	5,516	-0.09%
2018/04/19	2	23.15	6	23.16	23.30	-4	5,648	-0.07%
2018/04/18	0	22.45	0	0.00	22.50	0	5,700	0.00%
2018/04/17	0	22.20	0	0.00	22.00	0	5,675	0.00%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/13	1	22.80	0	0.00	22.85	1	5,658	0.02%
2018/04/12	0	22.70	3	22.90	22.70	-3	5,714	-0.05%
2018/04/11	3	23.10	0	0.00	22.75	3	5,807	0.05%
2018/04/10	0	0.00	2	23.28	23.35	-2	5,975	-0.03%
2018/04/09	30.1	22.79	30	22.97	23.20	0.1	5,937	0.00%
2018/04/03	2	22.80	0	0.00	23.05	2	5,902	0.03%
2018/04/02	0	22.45	0	0.00	22.45	0	5,921	0.00%
2018/03/31	1	22.90	2	22.90	22.90	-1	5,933	-0.02%
2018/03/30	0	22.95	9	23.07	23.05	-9	6,017	-0.15%
2018/03/29	1	22.95	5	23.01	23.00	-4	5,981	-0.07%
2018/03/28	0	22.15	0	0.00	22.20	0	5,851	0.00%
2018/03/27	0	21.65	0	0.00	21.65	0	5,824	0.00%
2018/03/26	1	21.35	0	0.00	21.40	1	5,804	0.02%
2018/03/22	1	22.30	0	0.00	22.30	1	5,800	0.02%
2018/03/21	7	23.09	0	0.00	22.75	7	5,777	0.12%
2018/03/20	2	22.85	14	22.58	23.15	-12	5,721	-0.21%
2018/03/19	2	22.70	0	0.00	22.65	2	5,656	0.04%
2018/03/16	20	22.98	10	23.20	23.00	10	5,682	0.18%
2018/03/15	0	23.50	0	0.00	23.50	0	5,752	0.00%
2018/03/14	0	0.00	20	23.85	23.80	-20	5,802	-0.34%
2018/03/13	22	24.24	19	24.65	24.05	3	5,946	0.05%
2018/03/12	2	24.08	2	24.08	24.25	0	6,021	0.00%
2018/03/09	0	23.50	1	23.60	23.65	-1	6,071	-0.02%
2018/03/08	24	23.85	20	24.46	23.80	4	6,163	0.06%
2018/03/07	19	23.57	5	23.77	23.45	14	6,081	0.23%
2018/03/06	0	23.75	1	23.85	23.85	-1	6,221	-0.02%
2018/03/05	3	23.53	2	23.60	22.90	1	6,385	0.02%
2018/03/02	8	23.83	3	23.82	23.85	5	6,628	0.08%
2018/03/01	2	23.63	13	23.77	24.30	-11	6,814	-0.16%
2018/02/27	6	23.76	15	23.64	23.30	-9	7,022	-0.13%
2018/02/26	0	23.15	0	0.00	23.25	0	7,364	0.00%
2018/02/23	1	23.35	3	23.47	23.15	-2	8,447	-0.02%
2018/02/22	4	22.68	0	0.00	23.05	4	8,718	0.05%
2018/02/21	11	22.45	0	0.00	22.45	11	8,702	0.13%
2018/02/12	0	21.50	0	0.00	21.55	0	8,672	0.00%
2018/02/09	0	21.85	0	0.00	21.85	0	8,696	0.00%
2018/02/08	0	22.00	0	0.00	22.15	0	8,781	0.00%
2018/02/07	2	22.09	0	0.00	21.50	2	8,779	0.02%
2018/02/06	4	21.05	0	0.00	21.20	4	8,748	0.05%
2018/02/05	17	22.40	5	22.36	22.95	12	8,705	0.14%
2018/02/02	0	0.00	5	23.20	23.15	-5	8,780	-0.06%
2018/02/01	5	23.20	4	23.13	23.10	1	8,940	0.01%
2018/01/30	2	23.15	3	23.30	22.85	-1	9,326	-0.01%
2018/01/29	3	22.90	0	0.00	22.85	3	9,389	0.03%
2018/01/25	1	23.50	1	23.55	23.20	0	9,366	0.00%
2018/01/24	2	22.90	2	23.15	23.20	0	9,370	0.00%
2018/01/22	0.1	23.10	0	0.00	23.25	0.1	9,375	0.00%
2018/01/19	2.2	23.49	0	0.00	23.50	2.2	9,315	0.02%
2018/01/18	8	23.65	11	23.71	23.55	-3	9,269	-0.03%
2018/01/17	2	23.40	5	23.21	23.30	-3	9,004	-0.03%
2018/01/16	19	23.72	31	23.72	23.30	-12	8,980	-0.13%
2018/01/15	20	22.96	39	22.98	23.25	-19	8,829	-0.22%
2018/01/12	2	22.28	2	22.50	22.20	0	8,657	0.00%
2018/01/11	10	21.43	6	21.43	21.30	4	8,558	0.05%
2018/01/10	6	21.20	0	0.00	21.15	6	8,606	0.07%
2018/01/09	4	21.53	2	21.85	21.40	2	8,630	0.02%
2018/01/08	5	21.54	0	0.00	21.45	5	8,685	0.06%
2018/01/05	1	22.60	5	22.35	22.45	-4	8,670	-0.05%
2018/01/04	26	22.41	41	22.91	23.10	-15	8,692	-0.17%
2018/01/03	2.6	21.54	7	21.71	21.70	-4.4	8,776	-0.05%
2018/01/02	2	21.20	0	0.00	21.30	2	9,028	0.02%