台亞 (2340)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	38.65	10	39.20	38.30	-9	1,723	-0.52%
2024/04/29	11	38.85	1	38.85	39.10	10	1,731	0.58%
2024/04/26	1	38.05	0	0.00	37.80	1	1,719	0.06%
2024/04/25	1	37.85	2	37.90	37.95	-1	1,725	-0.06%
2024/04/24	2	38.00	0	0.00	38.20	2	1,723	0.12%
2024/04/23	1	37.55	0	0.00	37.60	1	1,748	0.06%
2024/04/19	0	0.00	1	37.55	37.40	-1	1,756	-0.06%
2024/04/16	0	0.00	0	38.45	38.35	0	1,708	0.00%
2024/04/15	5	39.90	0	0.00	39.80	5	1,686	0.30%
2024/04/12	2	41.65	4	42.05	41.40	-2	1,656	-0.12%
2024/04/10	0	0.00	1	40.80	40.80	-1	1,560	-0.06%
2024/04/08	5	39.40	0	0.00	39.30	5	1,560	0.32%
2024/04/02	5	39.80	0	40.30	39.80	5	1,571	0.32%
2024/04/01	1	40.00	3	40.22	40.30	-2	1,575	-0.13%
2024/03/28	0	0.00	2	39.70	39.30	-2	1,558	-0.13%
2024/03/27	0	39.25	0	0.00	39.25	0	1,557	0.00%
2024/03/26	2.1	39.46	0	0.00	39.40	2.1	1,555	0.14%
2024/03/25	3	40.40	0	0.00	40.75	3	1,544	0.19%
2024/03/22	1	40.10	0	0.00	40.10	1	1,558	0.06%
2024/03/14	0	0.00	2	39.85	39.65	-2	1,587	-0.13%
2024/03/13	0	0.00	3	40.90	40.05	-3	1,577	-0.19%
2024/03/12	3	41.00	0	0.00	41.15	3	1,559	0.19%
2024/03/11	0	0.00	2	41.20	41.00	-2	1,562	-0.13%
2024/03/08	0	41.55	3	41.20	41.60	-3	1,574	-0.19%
2024/03/07	1	40.90	2	41.50	41.00	-1	1,568	-0.06%
2024/03/06	2	42.25	0	0.00	42.10	2	1,551	0.13%
2024/03/05	3	42.93	10	43.27	43.50	-7	1,578	-0.44%
2024/03/04	10	40.80	2	40.75	40.80	8	1,466	0.55%
2024/03/01	1	41.50	11	42.47	41.10	-10	1,459	-0.69%
2024/02/29	0.3	41.74	0	0.00	42.00	0.3	1,466	0.02%
2024/02/27	11	42.15	0	0.00	42.05	11	1,483	0.74%
2024/02/26	0	0.00	2	42.50	42.80	-2	1,544	-0.13%
2024/02/23	0.1	42.90	1	43.30	42.50	-0.9	1,572	-0.06%
2024/02/22	1.1	43.43	0	0.00	43.10	1.1	1,584	0.07%
2024/02/20	6.3	44.12	0	0.00	43.75	6.3	1,580	0.40%
2024/02/05	2	42.70	0	0.00	42.60	2	1,595	0.13%
2024/02/02	0	0.00	1	43.05	43.05	-1	1,628	-0.06%
2024/02/01	0	43.20	2	43.10	43.10	-2	1,645	-0.12%
2024/01/31	0	0.00	1	43.65	43.55	-1	1,653	-0.06%
2024/01/25	1	44.50	0	0.00	44.30	1	1,715	0.06%
2024/01/23	0	0.00	1	45.10	45.00	-1	1,817	-0.06%
2024/01/22	0	0.00	2	44.65	44.65	-2	1,844	-0.11%
2024/01/19	1	44.60	0	0.00	44.45	1	1,885	0.05%
2024/01/18	0	43.85	0	0.00	44.20	0	1,905	0.00%
2024/01/17	1.1	43.94	0	0.00	44.00	1.1	1,943	0.06%
2024/01/16	0	45.00	0	0.00	44.75	0	1,946	0.00%
2024/01/10	2	44.95	0	0.00	44.95	2	2,103	0.10%
2024/01/09	0	0.00	10	45.05	44.80	-10	2,202	-0.45%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/05	1	45.60	0	0.00	45.60	1	2,281	0.04%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2023/12/27	1	46.90	0	0.00	46.95	1	2,673	0.04%
2023/12/26	0	0.00	1	46.65	46.65	-1	2,685	-0.04%
2023/12/25	0	0.00	1	46.20	46.20	-1	2,711	-0.04%
2023/12/19	6	46.12	0	0.00	46.20	6	2,838	0.21%
2023/12/18	0.1	47.20	3	47.47	47.00	-2.9	2,862	-0.10%
2023/12/15	1.1	48.00	0	0.00	48.15	1.1	2,913	0.04%
2023/12/14	1	47.55	0	0.00	47.65	1	2,976	0.03%
2023/12/12	2	47.58	0	0.00	47.55	2	3,024	0.07%
2023/12/11	3	48.00	0	0.00	47.90	3	3,197	0.09%
2023/12/07	0	0.00	2	47.80	47.80	-2	3,479	-0.06%
2023/12/06	0	0.00	15	48.25	48.20	-15	3,529	-0.42%
2023/12/05	2	48.60	0	0.00	48.40	2	3,561	0.06%
2023/12/04	1	50.10	2	49.68	49.65	-1	3,588	-0.03%
2023/12/01	16	49.46	2	50.20	49.40	14	3,726	0.38%
2023/11/30	2	49.90	0	0.00	49.90	2	3,894	0.05%
2023/11/29	1	49.05	10	49.30	49.35	-9	3,954	-0.23%
2023/11/27	0	0.00	3	49.17	48.20	-3	4,118	-0.07%
2023/11/22	1	47.05	0	0.00	47.55	1	4,312	0.02%
2023/11/21	0	0.00	1	46.95	46.90	-1	4,302	-0.02%
2023/11/20	1	46.60	0	0.00	46.50	1	4,316	0.02%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/16	4	46.05	0	0.00	45.75	4	4,369	0.09%
2023/11/15	1	45.60	0	0.00	45.60	1	4,382	0.02%
2023/11/14	1	45.90	0	0.00	45.70	1	4,420	0.02%
2023/11/13	0	0.00	2	44.70	44.75	-2	4,445	-0.04%
2023/11/08	0	0.00	3	47.10	46.95	-3	4,633	-0.06%
2023/11/06	0	0.00	1	47.15	47.15	-1	4,801	-0.02%
2023/11/03	2	46.98	2	46.83	46.75	0	4,847	0.00%
2023/11/02	1	46.30	10	46.58	46.90	-9	4,919	-0.18%
2023/11/01	9.1	45.71	0	0.00	45.70	9.1	4,993	0.18%
2023/10/31	2	47.00	10	45.10	44.80	-8	5,042	-0.16%
2023/10/27	2	47.63	0	0.00	47.25	2	5,187	0.04%
2023/10/26	37.1	48.57	2	48.75	48.10	35.1	5,322	0.66%
2023/10/25	17	49.42	1	49.50	49.50	16	5,425	0.29%
2023/10/20	0	0.00	25	47.24	47.45	-25	6,321	-0.40%
2023/10/18	5	48.05	1	48.15	48.20	4	6,550	0.06%
2023/10/17	2	49.93	1	49.30	49.30	1	6,596	0.02%
2023/10/16	15	49.00	0	0.00	48.30	15	6,794	0.22%
2023/10/13	1.1	49.99	0.1	49.65	49.80	1	7,357	0.01%
2023/10/12	1	50.50	3.6	50.18	50.40	-2.6	8,013	-0.03%
2023/10/11	0	49.70	1	50.30	49.20	-1	8,379	-0.01%
2023/10/06	11	49.21	10	49.80	49.10	1	8,543	0.01%
2023/10/05	1	49.00	19	49.05	48.90	-18	8,766	-0.21%
2023/10/03	2	47.85	0	0.00	47.70	2	10,473	0.02%
2023/09/28	0	0.00	10	47.78	47.45	-10	12,046	-0.08%
2023/09/26	10	48.34	0	0.00	47.30	10	12,442	0.08%
2023/09/25	0	0.00	1	48.75	48.60	-1	12,575	-0.01%
2023/09/22	10	47.10	10	47.71	47.80	0	12,658	0.00%
2023/09/21	24	47.45	7	47.45	47.15	17	12,811	0.13%
2023/09/20	5.2	47.31	2	47.65	47.30	3.2	13,091	0.02%
2023/09/19	17	49.28	0	0.00	48.30	17	13,853	0.12%
2023/09/18	21	50.57	0	0.00	50.00	21	14,751	0.14%
2023/09/15	31.2	50.73	2	50.50	50.40	29.2	15,108	0.19%
2023/09/14	23	49.55	33	50.58	51.40	-10	15,231	-0.07%
2023/09/13	23	50.19	29	51.41	49.60	-6	15,111	-0.04%
2023/09/12	3	50.12	3	50.10	50.00	0	14,922	0.00%
2023/09/11	1	49.25	0	0.00	48.90	1	14,856	0.01%
2023/09/08	13	49.43	11	49.18	49.10	2	14,827	0.01%
2023/09/07	14	50.16	0	0.00	49.45	14	14,814	0.09%
2023/09/06	15.5	50.94	7	51.81	50.50	8.5	14,803	0.06%
2023/09/05	8.1	50.83	12	50.41	51.00	-3.9	14,632	-0.03%
2023/09/04	9	48.14	0.2	48.45	48.10	8.8	14,442	0.06%
2023/09/01	28.2	51.07	9	50.51	50.20	19.2	14,339	0.13%
2023/08/31	1	49.00	0	0.00	49.05	1	14,215	0.01%
2023/08/30	5	49.20	0	0.00	49.20	5	14,254	0.04%
2023/08/29	12	49.47	2	49.55	49.60	10	14,161	0.07%
2023/08/18	1	49.65	1	48.10	48.10	0	13,768	0.00%
2023/08/17	0	0.00	10	49.01	49.35	-10	13,716	-0.07%
2023/08/16	4	48.70	2	48.50	48.65	2	13,666	0.01%
2023/08/15	2	49.55	4	48.33	49.50	-2	13,569	-0.01%
2023/08/14	5	47.46	0	0.00	47.60	5	13,488	0.04%
2023/08/11	0	0.00	6	48.82	48.70	-6	13,417	-0.04%
2023/08/10	4	49.23	5	49.52	49.10	-1	13,362	-0.01%
2023/08/09	3	50.60	3	51.03	51.30	0	13,247	0.00%
2023/08/08	0	50.70	3	51.26	51.20	-3	13,188	-0.02%
2023/08/07	5	50.57	10	50.90	50.60	-5	13,114	-0.04%
2023/08/04	4	51.15	1	51.30	51.30	3	13,008	0.02%
2023/08/02	14	53.09	14	53.34	52.00	0	12,926	0.00%
2023/08/01	12	53.20	16	53.68	53.20	-4	12,783	-0.03%
2023/07/31	2	54.35	3	54.33	53.90	-1	12,688	-0.01%
2023/07/28	6	52.60	1	53.30	53.20	5	12,507	0.04%
2023/07/27	4	53.35	7	54.33	53.00	-3	12,373	-0.02%
2023/07/26	28	55.66	40	55.35	54.70	-12	12,012	-0.10%
2023/07/25	12	54.77	6	54.58	54.20	6	11,587	0.05%
2023/07/24	11	54.86	13	53.76	53.50	-2	11,384	-0.02%
2023/07/21	15	52.94	3	53.73	53.10	12	11,262	0.11%
2023/07/20	18.1	52.97	5	53.54	53.50	13.1	11,164	0.12%
2023/07/19	3	52.93	3	53.28	53.20	0	11,038	0.00%
2023/07/18	25.4	55.38	8.1	54.45	53.30	17.3	10,768	0.16%
2023/07/17	25.1	55.16	92	55.61	57.30	-66.9	10,186	-0.66%
2023/07/14	34	53.29	100	53.72	53.70	-66	9,505	-0.69%
2023/07/13	53	51.32	86	52.26	51.00	-33	9,074	-0.36%
2023/07/12	25	50.96	2	51.10	50.60	23	8,779	0.26%
2023/07/11	70	52.50	59	53.66	51.50	11	8,502	0.13%
2023/07/10	5	50.62	31	51.59	52.10	-26	7,151	-0.36%
2023/07/07	53	48.15	15	48.31	47.45	38	6,714	0.57%
2023/07/06	42	48.40	87.3	49.27	50.00	-45.3	6,010	-0.75%
2023/07/05	10	46.25	13	46.64	45.50	-3	5,113	-0.06%
2023/07/04	13	44.49	7	45.25	45.40	6	4,913	0.12%
2023/07/03	2	44.60	10	44.05	44.45	-8	4,714	-0.17%
2023/06/30	8	43.68	3.1	43.94	44.25	5	4,562	0.11%
2023/06/29	28	43.59	1	43.25	43.35	27	4,455	0.61%
2023/06/28	4	45.31	8	44.48	43.65	-4	4,366	-0.09%
2023/06/27	50.3	46.00	6.7	45.49	44.80	43.6	4,307	1.01%
2023/06/26	86	47.52	91.4	47.23	48.70	-5.4	3,701	-0.15%
2023/06/21	3	42.20	30	42.82	44.30	-27	2,798	-0.96%
2023/06/20	13	39.85	17	39.60	40.30	-4	2,432	-0.16%
2023/06/19	0	0.00	4	38.86	38.80	-4	2,247	-0.18%
2023/06/16	0	0.00	1	37.50	37.45	-1	2,185	-0.05%
2023/06/15	0	0.00	1	37.85	37.85	-1	2,158	-0.05%
2023/06/14	2	38.08	0	0.00	38.30	2	2,150	0.09%
2023/06/12	0	0.00	3	38.35	38.25	-3	2,097	-0.14%
2023/06/07	1	37.75	0	0.00	37.70	1	2,073	0.05%
2023/06/06	1	38.15	1	38.40	38.25	0	2,072	0.00%
2023/06/05	0	0.00	1	38.05	37.80	-1	2,059	-0.05%
2023/06/02	0	0.00	2	36.90	36.70	-2	2,001	-0.10%
2023/05/30	0	0.00	3	36.60	36.35	-3	2,197	-0.14%
2023/05/26	0	0.00	1	35.60	35.60	-1	2,240	-0.04%
2023/05/23	0	0.00	1	36.10	36.25	-1	2,336	-0.04%
2023/05/18	0	0.00	4	35.50	35.60	-4	2,423	-0.17%
2023/05/17	1	35.55	2	35.70	35.45	-1	2,423	-0.04%
2023/05/10	0	0.00	1	34.60	34.80	-1	2,442	-0.04%
2023/05/05	0	0.00	0.2	35.42	35.50	-0.2	2,471	-0.01%
2023/05/04	0	0.00	0	35.00	35.20	0	2,509	0.00%
2023/05/03	1	34.90	0	0.00	35.10	1	2,567	0.04%
2023/05/02	0.2	35.08	0	34.95	35.00	0.2	2,619	0.01%
2023/04/28	1	35.30	0	0.00	35.10	1	2,645	0.04%
2023/04/27	1	34.80	1	34.85	34.75	0	2,652	0.00%
2023/04/25	1	34.45	2	34.20	34.35	-1	2,631	-0.04%
2023/04/21	0	0.00	10	36.25	36.15	-10	2,575	-0.39%
2023/04/20	11	37.46	0	0.00	37.00	11	2,548	0.43%
2023/04/19	10	37.75	5	37.70	37.75	5	2,530	0.20%
2023/04/17	0	38.70	0	0.00	38.15	0	2,508	0.00%
2023/04/12	0	0.00	0	39.00	38.90	0	2,446	0.00%
2023/04/10	0	0.00	1	39.05	38.75	-1	2,438	-0.04%
2023/03/31	3	39.00	10	38.75	38.80	-7	2,381	-0.29%
2023/03/30	0	0.00	2	38.85	38.70	-2	2,365	-0.08%
2023/03/29	18	38.53	6	38.55	38.60	12	2,351	0.51%
2023/03/28	42	40.74	2	40.93	39.70	40	2,267	1.76%
2023/03/27	6.2	39.81	5	40.79	41.50	1.2	2,000	0.06%
2023/03/24	1	39.05	0	0.00	38.95	1	1,781	0.06%
2023/03/20	0	0.00	1	36.95	37.25	-1	1,729	-0.06%
2023/03/17	0	0.00	1	37.00	36.95	-1	1,744	-0.06%
2023/03/13	0	37.27	0	0.00	37.30	0	1,963	0.00%
2023/03/09	3	38.82	0	0.00	38.15	3	2,020	0.15%
2023/03/08	2	38.25	0	0.00	38.45	2	2,027	0.10%
2023/03/07	1	38.10	2	38.25	38.15	-1	2,013	-0.05%
2023/03/06	1	37.40	1	37.60	37.55	0	2,009	0.00%
2023/03/03	0	0.00	1	37.55	37.60	-1	2,013	-0.05%
2023/03/02	2	38.25	10	38.70	38.45	-8	2,013	-0.40%
2023/02/24	0	37.60	20	37.40	37.60	-20	2,191	-0.91%
2023/02/23	1	37.55	0	0.00	38.10	1	2,218	0.05%
2023/02/22	12	37.45	0	0.00	37.45	12	2,305	0.52%
2023/02/21	7.1	38.41	20	38.65	38.45	-12.9	2,324	-0.55%
2023/02/20	11	38.91	2	39.08	39.00	9	2,431	0.37%
2023/02/17	2	37.50	0	0.00	37.75	2	2,523	0.08%
2023/02/16	20	37.40	0	0.00	37.60	20	2,620	0.76%
2023/02/14	1	36.85	1	37.40	37.05	0	2,649	0.00%
2023/02/13	2	36.33	1.1	36.35	36.50	0.9	2,674	0.03%
2023/02/09	2	37.25	0	0.00	37.25	2	2,688	0.07%
2023/02/08	0	0.00	0.1	37.30	37.55	-0.1	2,710	0.00%
2023/02/06	1	37.20	0	0.00	37.10	1	2,716	0.04%
2023/02/02	0	0.00	0.1	38.45	38.35	-0.1	2,707	0.00%
2023/02/01	0	0.00	3	38.13	37.90	-3	2,694	-0.11%
2023/01/30	0	0.00	1	36.25	36.35	-1	2,626	-0.04%
2023/01/17	1	34.75	0	0.00	35.30	1	2,624	0.04%
2023/01/10	0	0.00	3.1	35.19	35.00	-3.1	2,729	-0.11%
2023/01/09	0	0.00	2	35.08	35.10	-2	2,749	-0.07%
2023/01/05	4	34.41	0	0.00	34.00	4	2,815	0.14%
2023/01/04	1	34.40	0	0.00	34.40	1	2,830	0.04%
2022/12/30	0	0.00	0.2	33.92	33.75	-0.2	2,863	-0.01%
2022/12/26	0	0.00	3	35.00	34.90	-3	2,914	-0.10%
2022/12/19	0	0.00	1	35.95	36.10	-1	3,194	-0.03%
2022/12/15	1	36.75	0	0.00	36.75	1	3,208	0.03%
2022/12/12	1	35.50	1	35.75	36.00	0	3,228	0.00%
2022/12/09	0	0.00	57.1	36.26	36.25	-57.1	3,227	-1.77%
2022/12/07	4	36.91	0	0.00	36.85	4	3,243	0.12%
2022/12/06	0	0.00	0.1	38.70	37.85	-0.1	3,268	0.00%
2022/12/05	45	39.40	13	38.45	39.40	32	3,330	0.96%
2022/12/02	6	37.85	10	37.88	38.30	-4	3,271	-0.12%
2022/12/01	1	37.60	2	37.60	37.75	-1	3,249	-0.03%
2022/11/30	1	36.60	5	36.64	36.95	-4	3,250	-0.12%
2022/11/29	4	36.50	3	36.40	36.60	1	3,294	0.03%
2022/11/25	0	0.00	5	36.62	36.65	-5	3,316	-0.15%
2022/11/24	2.1	36.74	9	36.40	36.65	-7	3,290	-0.21%
2022/11/23	11.2	36.93	3	37.05	36.60	8.2	3,246	0.25%
2022/11/22	0.1	37.60	0	0.00	38.70	0.1	3,034	0.00%
2022/11/21	27.1	37.70	1	37.60	37.60	26.1	2,956	0.88%
2022/11/18	3	38.13	6	38.23	38.10	-3	2,923	-0.10%
2022/11/17	0.1	37.15	2	37.10	37.75	-2	2,822	-0.07%
2022/11/16	15	37.56	1	37.30	37.40	14	2,798	0.50%
2022/11/15	1.1	37.22	2	36.83	37.00	-1	2,721	-0.03%
2022/11/14	0	0.00	32	35.31	36.20	-32	2,624	-1.22%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/10	10.1	34.16	0	0.00	33.85	10.1	2,585	0.39%
2022/11/09	3.1	33.75	2	33.90	34.15	1.1	2,602	0.04%
2022/11/07	0	0.00	1	33.45	33.30	-1	2,663	-0.04%
2022/11/04	1	33.50	0	0.00	33.40	1	2,673	0.04%
2022/11/03	0.1	32.40	0	0.00	32.80	0.1	2,673	0.00%
2022/11/02	0.1	32.30	0	0.00	32.15	0.1	2,690	0.00%
2022/11/01	0	0.00	1	32.05	32.05	-1	2,770	-0.04%
2022/10/25	0.1	30.80	0	0.00	30.75	0.1	2,887	0.00%
2022/10/21	1	31.20	5	31.50	31.40	-4	2,936	-0.14%
2022/10/20	0.1	31.50	0	0.00	31.25	0.1	2,974	0.00%
2022/10/19	0	0.00	1	32.45	32.25	-1	2,972	-0.03%
2022/10/17	1	30.70	1	31.50	32.15	0	3,099	0.00%
2022/10/06	1	34.20	1	34.35	34.45	0	3,522	0.00%
2022/10/04	0	0.00	1	34.00	34.00	-1	3,647	-0.03%
2022/10/03	8	33.09	0	0.00	33.45	8	3,676	0.22%
2022/09/30	0	0.00	16	33.45	33.60	-16	3,801	-0.42%
2022/09/29	15	32.89	1	33.20	32.55	14	3,888	0.36%
2022/09/28	16	32.77	0	0.00	31.60	16	3,954	0.40%
2022/09/27	1	32.85	8	33.28	33.40	-7	4,109	-0.17%
2022/09/26	7	32.79	0	0.00	32.50	7	4,227	0.17%
2022/09/22	0	0.00	10	35.98	36.45	-10	4,518	-0.22%
2022/09/21	0	0.00	2	36.70	36.65	-2	4,602	-0.04%
2022/09/19	1	36.55	1	36.45	36.45	0	4,946	0.00%
2022/09/16	0	0.00	1	36.90	37.05	-1	5,434	-0.02%
2022/09/15	4	37.10	1	37.10	36.70	3	5,680	0.05%
2022/09/13	3	37.40	3	38.50	37.50	0	6,074	0.00%
2022/09/12	3	38.87	0	0.00	38.40	3	6,270	0.05%
2022/09/06	0	0.00	2	36.35	36.20	-2	6,747	-0.03%
2022/09/05	1	37.15	0	0.00	37.15	1	6,876	0.01%
2022/09/01	0	0.00	1	38.76	38.75	-1	7,237	-0.01%
2022/08/31	0	0.00	0.1	39.50	39.30	-0.1	7,731	0.00%
2022/08/30	0	0.00	1	38.80	39.10	-1	7,886	-0.01%
2022/08/29	2	38.55	0	0.00	38.60	2	8,184	0.02%
2022/08/26	0	0.00	1	40.50	39.80	-1	8,492	-0.01%
2022/08/24	1	39.50	0	0.00	39.40	1	10,137	0.01%
2022/08/22	0	0.00	1	40.60	40.10	-1	11,237	-0.01%
2022/08/19	3	41.83	3	41.85	41.60	0	11,193	0.00%
2022/08/17	1	41.15	0	0.00	41.60	1	11,152	0.01%
2022/08/16	0	40.90	0	0.00	40.70	0	11,130	0.00%
2022/08/15	7.1	40.92	3	41.37	40.80	4.1	11,143	0.04%
2022/08/12	0	0.00	2	40.73	41.20	-2	11,166	-0.02%
2022/08/11	5	39.85	0	0.00	39.70	5	11,140	0.04%
2022/08/10	1	39.10	1	39.05	38.90	0	11,184	0.00%
2022/08/09	0.1	39.90	2	39.55	39.65	-1.9	11,203	-0.02%
2022/08/08	2	40.28	2	39.85	40.05	0	11,223	0.00%
2022/08/05	4	39.85	6	39.53	39.85	-2	11,343	-0.02%
2022/08/04	2	39.25	0	0.00	39.10	2	11,348	0.02%
2022/08/03	1	38.75	0	0.00	38.75	1	11,312	0.01%
2022/08/02	1.1	39.29	0	0.00	39.20	1.1	11,308	0.01%
2022/08/01	1	40.80	0	0.00	40.70	1	11,288	0.01%
2022/07/28	0	0.00	1	40.70	40.30	-1	11,278	-0.01%
2022/07/27	2	40.53	2	40.88	40.85	0	11,250	0.00%
2022/07/25	1	42.30	2	41.90	41.80	-1	11,202	-0.01%
2022/07/22	2	42.73	3	43.57	42.40	-1	11,193	-0.01%
2022/07/21	1	42.00	0	0.00	43.45	1	11,161	0.01%
2022/07/20	0	0.00	7	44.21	44.40	-7	11,102	-0.06%
2022/07/19	3	43.95	2	44.00	43.80	1	11,091	0.01%
2022/07/15	7	41.74	7	41.81	41.85	0	11,042	0.00%
2022/07/14	1	40.45	2	41.35	41.65	-1	11,009	-0.01%
2022/07/13	6	41.24	5	41.07	40.80	1	11,000	0.01%
2022/07/12	5	39.68	5	40.16	40.45	0	10,947	0.00%
2022/07/11	6	40.63	4	40.55	40.55	2	10,942	0.02%
2022/07/08	0	0.00	4	40.64	40.85	-4	10,944	-0.04%
2022/07/07	4	39.05	4	39.60	40.05	0	10,860	0.00%
2022/07/06	24.1	39.72	25	39.33	39.05	-0.9	10,826	-0.01%
2022/07/05	12	40.08	9	39.97	40.20	3	10,868	0.03%
2022/07/04	1	38.60	3	39.67	38.85	-2	10,705	-0.02%
2022/07/01	10	42.43	9	41.73	39.90	1	10,667	0.01%
2022/06/30	7.1	44.61	12.8	42.82	42.70	-5.7	10,524	-0.05%
2022/06/29	6	46.23	16	46.46	46.15	-10	10,373	-0.10%
2022/06/28	6	47.95	5	47.54	47.10	1	10,326	0.01%
2022/06/27	4	48.71	3	49.08	48.65	1	10,273	0.01%
2022/06/24	24	49.29	32	48.80	48.80	-8	10,231	-0.08%
2022/06/23	29	46.96	4.1	47.92	48.50	25	9,794	0.25%
2022/06/22	15	47.82	13	47.29	46.75	2	9,687	0.02%
2022/06/21	6	47.00	5	47.30	48.60	1	9,599	0.01%
2022/06/20	11	46.85	9	46.42	45.80	2	9,709	0.02%
2022/06/17	3	45.80	18.2	45.89	46.80	-15.2	9,488	-0.16%
2022/06/16	14.2	48.58	20	48.51	47.15	-5.8	9,363	-0.06%
2022/06/15	16.1	47.76	1	47.55	47.35	15.1	9,158	0.16%
2022/06/14	2	46.65	14	47.13	48.40	-12	9,169	-0.13%
2022/06/13	12	48.90	3	49.13	48.10	9	9,114	0.10%
2022/06/10	12	50.23	13	50.65	50.60	-1	9,056	-0.01%
2022/06/09	40	50.14	31	50.38	50.50	9	8,894	0.10%
2022/06/08	2	49.00	0	0.00	48.70	2	8,469	0.02%
2022/06/07	6	49.23	3	48.73	48.80	3	8,479	0.04%
2022/06/06	18	50.68	13	50.42	50.00	5	8,288	0.06%
2022/06/02	21.1	51.39	17	50.86	50.60	4.1	8,129	0.05%
2022/06/01	41	50.16	25.1	50.31	50.00	15.9	7,600	0.21%
2022/05/31	51.1	48.07	45	49.14	50.30	6.1	6,714	0.09%
2022/05/30	2	45.63	11	45.26	45.80	-9	5,834	-0.15%
2022/05/26	0.1	42.95	0	0.00	43.00	0.1	5,817	0.00%
2022/05/23	0	0.00	2	43.80	43.55	-2	6,396	-0.03%
2022/05/20	3	44.03	0	0.00	44.05	3	6,548	0.05%
2022/05/19	0	0.00	1	42.55	43.55	-1	6,553	-0.02%
2022/05/18	12	44.26	10	43.35	43.50	2	6,682	0.03%
2022/05/13	2	42.25	2	41.75	41.95	0	6,828	0.00%
2022/05/12	1	40.60	1	40.30	39.65	0	6,808	0.00%
2022/05/10	0	0.00	1	40.80	41.50	-1	7,104	-0.01%
2022/05/09	0	0.00	11	41.05	40.75	-11	7,344	-0.15%
2022/05/06	11	41.89	12	41.30	42.25	-1	7,460	-0.01%
2022/05/05	1	42.60	0	0.00	42.65	1	7,665	0.01%
2022/05/03	3	42.03	2	41.95	41.95	1	8,044	0.01%
2022/04/27	4	40.33	4	41.45	41.85	0	8,699	0.00%
2022/04/26	0	0.00	3	42.60	42.25	-3	8,838	-0.03%
2022/04/25	2	42.10	4	41.98	42.10	-2	9,042	-0.02%
2022/04/22	1	44.20	1	44.70	43.55	0	9,409	0.00%
2022/04/21	8	46.06	0	0.00	45.45	8	9,586	0.08%
2022/04/19	1	45.65	16	46.07	45.50	-15	10,088	-0.15%
2022/04/18	0	0.00	51	45.17	45.30	-51	10,580	-0.48%
2022/04/15	4	45.90	0	0.00	45.50	4	10,885	0.04%
2022/04/14	35	46.91	10	47.19	47.00	25	11,347	0.22%
2022/04/13	20	46.65	0	0.00	47.05	20	11,752	0.17%
2022/04/12	1	45.20	1	45.25	45.75	0	12,277	0.00%
2022/04/11	7	45.75	0	0.00	45.75	7	13,037	0.05%
2022/04/08	31	48.13	0	0.00	48.00	31	13,488	0.23%
2022/04/07	4	50.03	2.1	48.50	48.15	1.9	14,407	0.01%
2022/04/01	1	50.40	3.4	50.42	50.40	-2.4	16,793	-0.01%
2022/03/30	11.3	52.27	1	52.10	52.00	10.3	20,665	0.05%
2022/03/29	1.1	53.00	14	53.12	53.00	-13	21,925	-0.06%
2022/03/28	0	0.00	2	51.50	51.90	-2	22,116	-0.01%
2022/03/25	3	52.27	4	52.58	52.40	-1	22,363	0.00%
2022/03/24	1	51.00	1	51.30	51.10	0	22,424	0.00%
2022/03/23	9	52.34	6	52.63	52.40	3	22,703	0.01%
2022/03/22	1	50.80	1	51.00	51.10	0	22,945	0.00%
2022/03/21	8	51.45	3	51.23	51.10	5	24,027	0.02%
2022/03/18	0	0.00	1	50.00	51.60	-1	25,459	0.00%
2022/03/17	1	50.20	1	50.20	50.50	0	26,729	0.00%
2022/03/16	0	0.00	2	48.75	48.35	-2	26,812	-0.01%
2022/03/15	1	49.70	2	48.45	47.80	-1	27,012	0.00%
2022/03/14	2	49.88	1	49.95	50.00	1	27,261	0.00%
2022/03/11	5	50.20	0	0.00	49.60	5	27,802	0.02%
2022/03/10	1	50.10	10	50.11	50.50	-9	28,360	-0.03%
2022/03/09	1	49.80	3	49.48	49.60	-2	28,893	-0.01%
2022/03/08	2	49.75	2	50.05	49.10	0	30,203	0.00%
2022/03/07	1	50.50	3	50.03	50.40	-2	30,733	-0.01%
2022/03/04	1	53.10	2	52.90	52.40	-1	31,520	0.00%
2022/03/03	0	0.00	1.1	53.41	53.80	-1.1	32,830	0.00%
2022/03/02	2	52.95	1	52.90	53.70	1	33,938	0.00%
2022/03/01	1.1	53.02	0	0.00	53.40	1.1	35,137	0.00%
2022/02/25	0.1	52.30	2	52.90	52.30	-2	37,255	-0.01%
2022/02/24	9	54.14	9	54.02	52.60	0	40,766	0.00%
2022/02/23	5	56.56	4	56.38	56.60	1	42,878	0.00%
2022/02/22	1	54.50	6	55.35	54.80	-5	43,918	-0.01%
2022/02/21	1	56.20	3	56.43	56.40	-2	45,811	0.00%
2022/02/18	2	56.60	22	56.55	57.20	-20	46,154	-0.04%
2022/02/17	15	57.94	10	57.70	57.50	5	46,513	0.01%
2022/02/16	2	58.60	1	58.10	58.00	1	47,318	0.00%
2022/02/15	1	57.90	2	57.90	57.30	-1	47,641	0.00%
2022/02/14	4.1	57.80	1	58.60	57.20	3.1	47,884	0.01%
2022/02/11	4	60.15	51	60.30	60.50	-47	48,076	-0.10%
2022/02/10	8	61.00	0	0.00	59.80	8	48,477	0.02%
2022/02/09	1	60.00	20	60.00	60.80	-19	48,567	-0.04%
2022/02/08	51	59.53	1	59.50	59.70	50	48,745	0.10%
2022/02/07	7	58.26	7	59.04	60.00	0	49,269	0.00%
2022/01/26	3	59.00	38	58.97	58.40	-35	49,721	-0.07%
2022/01/25	10	59.29	1	60.20	58.70	9	50,911	0.02%
2022/01/24	47	60.38	71	59.38	61.00	-24	51,498	-0.05%
2022/01/21	12	60.80	40	60.01	59.80	-28	52,429	-0.05%
2022/01/20	59	61.76	47.3	61.47	62.00	11.7	53,055	0.02%
2022/01/19	67	61.74	7	61.63	61.00	60	53,683	0.11%
2022/01/18	25	61.88	45.3	61.81	61.60	-20.3	54,666	-0.04%
2022/01/17	89	63.21	9	63.76	63.20	80	55,207	0.14%
2022/01/14	62	61.80	5	61.34	61.40	57	55,154	0.10%
2022/01/13	5	62.70	4	61.75	61.60	1	55,372	0.00%
2022/01/12	5	63.80	6	64.08	62.80	-1	55,322	0.00%
2022/01/11	15	63.32	15.1	63.64	63.40	-0.1	55,071	0.00%
2022/01/10	28	66.08	13	64.99	66.50	15	54,632	0.03%
2022/01/07	19.1	66.26	5.1	67.11	65.50	14.1	54,392	0.03%
2022/01/06	17	68.96	20	69.05	69.00	-3	53,960	-0.01%
2022/01/05	15	69.09	2	68.30	68.50	13	53,581	0.02%
2022/01/04	40	71.66	12	71.79	70.30	28	53,064	0.05%
2022/01/03	13	71.11	10	71.43	70.50	3	52,246	0.01%
2021/12/30	12.1	71.66	12	72.19	71.10	0.1	51,688	0.00%
2021/12/29	25	76.58	69	76.66	74.60	-44	50,773	-0.09%
2021/12/28	31	78.68	41	78.33	78.80	-10	49,592	-0.02%
2021/12/27	46	77.27	50	77.12	79.40	-4	48,366	-0.01%
2021/12/24	9	71.16	25.3	72.50	73.20	-16.3	45,544	-0.04%
2021/12/23	11	65.68	32.7	66.45	66.60	-21.7	44,612	-0.05%
2021/12/22	6	60.93	9	61.19	60.60	-3	43,443	-0.01%
2021/12/21	1	60.90	5	60.90	60.70	-4	43,194	-0.01%
2021/12/20	9	60.06	2	60.45	59.50	7	43,139	0.02%
2021/12/17	17.1	61.06	16	60.71	59.90	1.1	43,014	0.00%
2021/12/16	13	60.72	6.5	61.11	60.80	6.5	42,667	0.02%
2021/12/15	31	60.42	22	61.06	60.20	9	42,222	0.02%
2021/12/14	40	62.11	34	62.94	58.80	6	41,165	0.01%
2021/12/13	63.5	60.90	40.1	62.24	65.10	23.4	39,739	0.06%
2021/12/10	8	58.94	32	58.06	59.20	-24	38,546	-0.06%
2021/12/09	14	58.34	21	58.51	58.40	-7	38,445	-0.02%
2021/12/08	16	57.81	15.4	58.04	57.80	0.6	38,359	0.00%
2021/12/07	19	58.71	67	59.12	57.30	-48	38,225	-0.13%
2021/12/06	27	59.74	20	60.20	60.10	7	38,178	0.02%
2021/12/03	30	59.50	25	59.70	58.80	5	38,406	0.01%
2021/12/02	52	60.33	50	61.05	58.90	2	38,061	0.01%
2021/12/01	32	59.09	52	59.05	59.30	-20	37,228	-0.05%
2021/11/30	25.1	58.97	26	59.43	58.40	-0.9	36,781	0.00%
2021/11/29	34	57.37	27	57.91	58.10	7	36,132	0.02%
2021/11/26	13.2	57.88	48	57.63	56.20	-34.8	35,381	-0.10%
2021/11/25	144	61.44	142	60.55	59.80	2	34,391	0.01%	大買/大賣/
2021/11/24	71	59.98	52	60.00	59.90	19	33,367	0.06%
2021/11/23	129.2	60.26	142	60.48	58.00	-12.8	31,285	-0.04%	大買/大賣/
2021/11/22	96	58.66	83.1	58.27	60.20	12.9	27,831	0.05%
2021/11/19	12	52.30	22.3	53.79	55.90	-10.3	25,730	-0.04%
2021/11/18	102.5	51.66	66	52.25	50.90	36.5	24,571	0.15%	大買/
2021/11/17	3	46.85	13	48.41	48.95	-10	22,569	-0.04%
2021/11/16	36	44.07	50	44.18	44.50	-14	22,202	-0.06%
2021/11/15	87	45.06	41	44.94	45.00	46	21,760	0.21%
2021/11/12	21	43.12	36	42.92	42.50	-15	20,994	-0.07%
2021/11/11	8	42.64	4	42.45	41.90	4	20,704	0.02%
2021/11/10	23	42.51	2	42.55	42.30	21	20,562	0.10%
2021/11/09	22	43.56	8	44.73	43.05	14	20,345	0.07%
2021/11/08	5	43.76	3	43.28	43.30	2	19,935	0.01%
2021/11/05	14.1	43.19	94	43.40	44.25	-79.9	19,840	-0.40%
2021/11/04	27.2	45.03	21.6	45.19	44.05	5.6	19,551	0.03%
2021/11/03	16.1	44.48	12	44.70	44.05	4.1	19,115	0.02%
2021/11/02	115.5	47.98	102.1	46.72	46.00	13.4	18,691	0.07%	大買/大賣/
2021/11/01	21	45.73	16	46.44	47.15	5	17,461	0.03%
2021/10/29	48.1	43.35	23	43.83	42.90	25.1	17,005	0.15%
2021/10/28	18	42.63	76	42.32	43.30	-58	16,930	-0.34%
2021/10/27	39.5	40.12	20	40.70	41.50	19.5	16,440	0.12%
2021/10/26	16	39.68	34.3	38.84	39.35	-18.3	15,907	-0.11%
2021/10/25	30.2	36.47	46	36.80	37.20	-15.8	15,100	-0.10%
2021/10/22	72	34.92	16	34.44	35.00	56	14,817	0.38%
2021/10/21	9	33.98	18	33.82	34.35	-9	15,629	-0.06%
2021/10/20	5	32.67	6	33.23	33.15	-1	16,319	-0.01%
2021/10/19	1	32.05	0	0.00	32.10	1	17,313	0.01%
2021/10/18	19	31.53	21	32.10	31.60	-2	17,486	-0.01%
2021/10/15	9	31.60	18	31.31	31.70	-9	17,672	-0.05%
2021/10/14	1	29.30	0	0.00	30.65	1	17,911	0.01%
2021/10/13	2	30.00	3	29.60	29.75	-1	18,245	-0.01%
2021/10/12	3	30.47	20	30.59	30.50	-17	18,708	-0.09%
2021/10/08	1	31.90	1	32.05	31.40	0	18,897	0.00%
2021/10/07	6	31.80	0	0.00	31.75	6	19,261	0.03%
2021/10/05	4	30.58	1	31.20	31.20	3	21,018	0.01%
2021/10/04	1	30.60	2	31.13	30.60	-1	21,183	0.00%
2021/10/01	0	0.00	2	31.03	31.00	-2	21,362	-0.01%
2021/09/30	1	32.25	1	32.40	32.45	0	21,454	0.00%
2021/09/29	8	32.85	23	33.28	32.70	-15	21,726	-0.07%
2021/09/28	8	34.41	11	34.45	34.40	-3	22,125	-0.01%
2021/09/27	14	34.56	7	34.71	35.15	7	22,318	0.03%
2021/09/24	1	33.70	2	33.70	33.60	-1	22,235	0.00%
2021/09/23	2	33.78	0	0.00	33.65	2	22,170	0.01%
2021/09/22	6	33.40	5.5	33.91	33.80	0.5	22,122	0.00%
2021/09/16	1	34.95	1	34.50	34.05	0	22,044	0.00%
2021/09/15	4	34.65	14	34.36	34.60	-10	22,044	-0.05%
2021/09/14	6	34.26	3	34.55	34.25	3	22,006	0.01%
2021/09/13	23	35.79	3	35.82	35.00	20	21,963	0.09%
2021/09/10	11	35.31	14	35.06	35.05	-3	21,796	-0.01%
2021/09/09	55.1	34.92	19	35.02	35.10	36.1	21,640	0.17%
2021/09/08	14	35.52	57	35.59	35.80	-43	21,064	-0.20%
2021/09/07	26	34.90	17	34.75	34.50	9	20,233	0.04%
2021/09/06	13	35.72	42	35.74	35.70	-29	19,932	-0.15%
2021/09/03	9	35.11	5	35.13	34.60	4	19,723	0.02%
2021/09/02	48	34.93	17	34.84	35.05	31	19,553	0.16%
2021/09/01	33	35.46	31	35.84	35.05	2	19,291	0.01%
2021/08/31	11	34.45	5	34.45	34.90	6	18,676	0.03%
2021/08/30	12	34.93	17	34.54	34.95	-5	18,520	-0.03%
2021/08/27	8	33.88	8.5	34.00	34.20	-0.5	18,296	0.00%
2021/08/26	9	33.45	13	33.50	33.95	-4	18,220	-0.02%
2021/08/25	4	33.58	14	33.29	33.30	-10	18,089	-0.06%
2021/08/24	4	32.15	4	32.18	32.10	0	17,832	0.00%
2021/08/23	4	31.60	7	31.83	32.00	-3	17,822	-0.02%
2021/08/20	6	30.68	6	30.80	30.80	0	18,063	0.00%
2021/08/19	7	30.98	12	31.21	30.60	-5	18,015	-0.03%
2021/08/18	14	30.33	22.1	30.39	31.45	-8.1	17,955	-0.04%
2021/08/17	13	31.08	6	31.65	30.20	7	17,881	0.04%
2021/08/16	10	31.36	22	31.33	31.50	-12	17,755	-0.07%
2021/08/13	19	31.88	2	32.60	30.90	17	17,571	0.10%
2021/08/12	7	32.29	5	32.56	32.25	2	17,435	0.01%
2021/08/11	10	32.34	32	31.71	31.50	-22	17,353	-0.13%
2021/08/10	10	33.12	11	33.11	32.70	-1	17,194	-0.01%
2021/08/09	8	33.67	23	33.19	32.90	-15	17,162	-0.09%
2021/08/06	14	34.80	54	34.43	34.20	-40	16,985	-0.24%
2021/08/05	19	35.12	24	35.16	35.35	-5	16,826	-0.03%
2021/08/04	35	34.95	35	35.17	35.20	0	16,783	0.00%
2021/08/03	91.1	35.23	88	35.03	35.25	3.1	16,579	0.02%
2021/08/02	30	33.21	28	33.44	33.95	2	15,619	0.01%
2021/07/30	37	32.71	31.5	32.31	31.90	5.5	15,409	0.04%
2021/07/29	59.5	33.90	36	33.60	33.20	23.5	15,081	0.16%
2021/07/28	19	32.81	20	33.15	33.10	-1	14,744	-0.01%
2021/07/27	105	35.34	81	34.88	34.50	24	14,372	0.17%	大買/
2021/07/26	107	35.50	34.5	35.53	36.85	72.5	13,250	0.55%	大買/
2021/07/23	36	33.68	49	34.18	33.50	-13	12,168	-0.11%
2021/07/22	6	32.63	11	32.48	32.25	-5	11,089	-0.05%
2021/07/21	18	31.89	6.6	32.20	31.80	11.4	10,951	0.10%
2021/07/20	9	32.02	12	31.94	31.60	-3	10,773	-0.03%
2021/07/19	45	32.83	11	32.90	32.85	34	10,488	0.32%
2021/07/16	20	32.77	31	32.80	33.50	-11	10,219	-0.11%
2021/07/15	7	31.77	5	31.75	32.20	2	9,787	0.02%
2021/07/14	12	31.25	16	31.47	31.85	-4	9,616	-0.04%
2021/07/13	25	31.51	33	31.82	30.60	-8	9,333	-0.09%
2021/07/12	42	31.31	182.9	32.29	32.70	-140.9	8,683	-1.62%	大賣/鉅額交易
2021/07/09	3	29.60	9	29.45	29.75	-6	7,700	-0.08%
2021/07/08	32	29.61	10	29.24	29.15	22	7,673	0.29%
2021/07/07	7	28.76	20	28.84	28.65	-13	7,633	-0.17%
2021/07/06	15	28.79	7	28.59	28.70	8	7,628	0.10%
2021/07/05	17	28.79	20.6	28.27	29.60	-3.6	8,143	-0.04%
2021/07/02	20	27.19	21	27.31	27.10	-1	8,141	-0.01%
2021/07/01	11	26.47	17	26.77	26.85	-6	8,055	-0.07%
2021/06/30	1	25.70	1	25.70	25.55	0	8,003	0.00%
2021/06/29	2	25.95	0	0.00	25.55	2	8,133	0.02%
2021/06/28	1	25.75	9	25.73	25.80	-8	8,426	-0.09%
2021/06/25	0.2	25.33	2	25.48	25.30	-1.9	8,628	-0.02%
2021/06/24	2	25.15	0	0.00	25.15	2	8,691	0.02%
2021/06/23	0	0.00	7	26.11	26.45	-7	8,696	-0.08%
2021/06/22	3	25.75	4	25.70	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	5	25.45	25.80	-5	9,128	-0.05%
2021/06/18	0	0.00	2	25.85	25.55	-2	9,212	-0.02%
2021/06/17	0	0.00	42	25.75	25.75	-42	9,437	-0.45%
2021/06/16	0	0.00	5	25.53	25.55	-5	9,866	-0.05%
2021/06/15	2	25.30	7	25.54	25.30	-5	10,129	-0.05%
2021/06/11	58	25.49	1	25.60	25.25	57	10,181	0.56%
2021/06/10	0	0.00	4	27.58	27.60	-4	9,897	-0.04%
2021/06/09	1	27.40	0	0.00	27.10	1	9,890	0.01%
2021/06/04	10	26.83	0	0.00	26.90	10	10,082	0.10%
2021/06/03	1	26.95	1	27.15	26.80	0	10,107	0.00%
2021/06/02	1	27.45	13	27.38	27.20	-12	10,094	-0.12%
2021/06/01	1	26.90	0	0.00	26.95	1	10,036	0.01%
2021/05/31	8	26.82	0	0.00	26.90	8	10,033	0.08%
2021/05/28	20	27.11	4	26.98	27.15	16	10,001	0.16%
2021/05/25	0	0.00	3	25.58	25.35	-3	9,895	-0.03%
2021/05/24	3	24.90	1	24.85	25.20	2	10,065	0.02%
2021/05/21	1	24.65	2	24.60	24.60	-1	10,132	-0.01%
2021/05/20	3	24.25	0	0.00	24.20	3	10,250	0.03%
2021/05/19	0	0.00	6	24.27	24.45	-6	10,338	-0.06%
2021/05/17	0	0.00	2	21.95	22.40	-2	10,595	-0.02%
2021/05/12	3	25.15	3	25.10	24.70	0	10,569	0.00%
2021/05/11	0	0.00	1	26.35	26.55	-1	10,587	-0.01%
2021/05/07	18	27.31	22	27.21	27.35	-4	10,485	-0.04%
2021/05/06	1	25.85	3	25.90	25.85	-2	10,462	-0.02%
2021/05/05	2	25.35	4.1	25.90	25.50	-2.1	10,442	-0.02%
2021/05/03	5	27.14	2.2	27.49	26.90	2.9	10,491	0.03%
2021/04/29	3	28.10	20	28.23	28.15	-17	10,423	-0.16%
2021/04/28	20	28.85	12	28.25	28.60	8	10,438	0.08%
2021/04/27	32	28.21	8	28.65	28.20	24	10,458	0.23%
2021/04/26	1	28.05	0	0.00	28.65	1	10,405	0.01%
2021/04/23	1	27.75	0.2	27.55	27.70	0.8	10,388	0.01%
2021/04/22	2	27.60	2	28.60	27.60	0	10,447	0.00%
2021/04/21	1	28.35	1	28.30	28.30	0	10,542	0.00%
2021/04/20	2	28.60	5	28.60	28.65	-3	10,545	-0.03%
2021/04/19	5	28.26	15	28.42	28.50	-10	10,572	-0.09%
2021/04/16	1	28.15	6	28.23	28.25	-5	10,665	-0.05%
2021/04/15	14	27.78	7	27.74	27.70	7	10,711	0.07%
2021/04/14	16	28.35	0.5	28.50	27.90	15.5	10,749	0.14%
2021/04/13	5	29.06	4	28.65	28.70	1	10,927	0.01%
2021/04/12	3	29.70	307.5	29.81	29.75	-304.5	11,308	-2.69%	大賣/鉅額交易
2021/04/09	380	31.23	28	30.10	29.60	352	11,947	2.95%	大買/鉅額交易
2021/04/08	7	28.71	12	30.70	30.90	-5	12,027	-0.04%
2021/04/07	5	27.56	3	27.70	28.10	2	11,542	0.02%
2021/04/06	3	27.35	3	27.38	27.35	0	11,432	0.00%
2021/04/01	5	26.70	6	26.59	27.05	-1	11,418	-0.01%
2021/03/31	14	26.86	5	26.75	26.70	9	11,300	0.08%
2021/03/30	1	27.80	16	27.84	27.95	-15	11,016	-0.14%
2021/03/29	2	27.30	5	27.32	27.30	-3	10,850	-0.03%
2021/03/26	5	27.30	8	27.29	27.25	-3	10,830	-0.03%
2021/03/25	36	27.69	234	28.13	27.20	-198	10,817	-1.83%	大賣/鉅額交易
2021/03/24	200	27.32	14	27.23	27.45	186	10,479	1.77%	大買/鉅額交易
2021/03/23	0	0.00	1	26.35	26.85	-1	10,356	-0.01%
2021/03/22	4	27.24	7	27.24	26.75	-3	10,288	-0.03%
2021/03/19	67.4	27.22	76	27.26	27.20	-8.6	10,123	-0.08%
2021/03/18	50	26.48	52	26.36	26.50	-2	9,739	-0.02%
2021/03/17	3	25.78	13	25.78	26.10	-10	9,588	-0.10%
2021/03/16	33	25.98	20	25.98	25.70	13	9,729	0.13%
2021/03/15	0	0.00	7	25.96	25.90	-7	9,881	-0.07%
2021/03/12	16.2	25.49	17	25.96	25.50	-0.8	9,969	-0.01%
2021/03/11	0	0.00	9	25.27	25.70	-9	9,966	-0.09%
2021/03/09	1	24.35	5	24.00	24.55	-4	10,186	-0.04%
2021/03/08	3	24.50	0	0.00	24.35	3	10,719	0.03%
2021/03/04	3	24.70	0	0.00	24.95	3	11,414	0.03%
2021/03/03	1	24.70	0	0.00	24.95	1	11,482	0.01%
2021/03/02	24	24.86	10	25.45	24.60	14	11,645	0.12%
2021/02/25	3	25.22	0	0.00	25.25	3	11,837	0.03%
2021/02/24	7	25.64	5	26.35	25.40	2	11,988	0.02%
2021/02/23	6	26.06	5	26.24	26.35	1	11,981	0.01%
2021/02/22	4	25.63	2	26.15	26.15	2	12,074	0.02%
2021/02/19	9	25.69	5	25.94	25.70	4	12,055	0.03%
2021/02/18	22	26.67	1	26.60	26.25	21	12,131	0.17%
2021/02/17	0.6	25.85	5	26.05	26.05	-4.4	12,121	-0.04%
2021/02/05	3	25.60	0	0.00	25.60	3	12,578	0.02%
2021/02/04	0	0.00	1	25.95	25.95	-1	12,680	-0.01%
2021/02/03	11	25.46	13	25.51	25.45	-2	12,924	-0.02%
2021/02/02	0	0.00	12	25.56	25.45	-12	13,386	-0.09%
2021/02/01	7	24.76	5	25.05	24.85	2	14,406	0.01%
2021/01/29	13	25.15	9	25.45	25.15	4	14,806	0.03%
2021/01/28	0	0.00	12	25.01	25.15	-12	14,904	-0.08%
2021/01/27	5	24.78	6	25.00	24.85	-1	15,139	-0.01%
2021/01/26	22	24.97	16	25.30	24.80	6	15,196	0.04%
2021/01/25	0	0.00	3	24.60	24.85	-3	15,185	-0.02%
2021/01/22	13	23.97	13	23.44	23.95	0	15,139	0.00%
2021/01/21	0	0.00	10	23.35	23.35	-10	15,182	-0.07%
2021/01/20	3	23.67	4	23.51	23.05	-1	15,175	-0.01%
2021/01/19	0	0.00	0.3	24.15	23.80	-0.3	15,085	0.00%
2021/01/18	6	23.48	6	23.45	23.75	0	15,108	0.00%
2021/01/15	18	24.11	21	24.73	24.05	-3	15,123	-0.02%
2021/01/14	5	24.78	17	23.81	24.80	-12	15,096	-0.08%
2021/01/13	15	24.90	17.3	24.79	24.70	-2.3	15,049	-0.02%
2021/01/12	5	25.25	9	25.06	24.75	-4	15,234	-0.03%
2021/01/11	5	25.25	15	25.02	25.20	-10	15,393	-0.06%
2021/01/08	2	24.20	0	0.00	23.90	2	15,538	0.01%
2021/01/07	7	24.21	7	23.96	24.30	0	15,576	0.00%
2021/01/06	13	25.26	14	25.45	24.45	-1	15,510	-0.01%
2021/01/05	17	26.07	35	26.11	25.75	-18	15,273	-0.12%
2021/01/04	60.8	27.92	45	28.42	27.80	15.8	14,962	0.11%
2020/12/31	55	27.47	43	27.53	27.50	12	14,568	0.08%
2020/12/30	0	0.00	1	26.00	26.10	-1	14,136	-0.01%
2020/12/29	3	25.95	1.2	25.86	25.90	1.8	14,326	0.01%
2020/12/28	10	25.95	15.4	25.91	26.10	-5.4	14,586	-0.04%
2020/12/25	2	25.40	1	25.45	25.40	1	14,543	0.01%
2020/12/24	4	25.44	2	25.60	25.45	2	14,607	0.01%
2020/12/23	7	25.41	11	25.53	25.45	-4	14,752	-0.03%
2020/12/22	1	24.80	1	25.20	24.65	0	15,000	0.00%
2020/12/21	7	25.04	5	25.05	25.20	2	15,175	0.01%
2020/12/18	1	25.25	7	25.40	25.25	-6	15,504	-0.04%
2020/12/17	1	25.70	1	26.00	25.75	0	15,653	0.00%
2020/12/16	6	25.79	2	25.70	25.70	4	15,755	0.03%
2020/12/15	11	25.37	12	25.53	25.30	-1	15,938	-0.01%
2020/12/11	4	25.60	13	25.87	25.35	-9	17,086	-0.05%
2020/12/10	2	27.25	19.1	26.66	26.20	-17.1	17,026	-0.10%
2020/12/09	6	26.71	5	26.78	26.80	1	16,917	0.01%
2020/12/08	2	26.30	11	26.27	26.30	-9	16,901	-0.05%
2020/12/07	0	0.00	23	26.11	25.75	-23	17,114	-0.13%
2020/12/04	3	25.78	10	25.85	25.65	-7	17,178	-0.04%
2020/12/03	11	25.84	4	26.16	25.90	7	17,163	0.04%
2020/12/02	38	26.16	14	26.07	25.90	24	17,221	0.14%
2020/12/01	23	26.87	29	26.55	27.40	-6	16,952	-0.04%
2020/11/30	27	26.66	16	26.70	26.45	11	16,989	0.06%
2020/11/27	0	0.00	2	26.00	26.00	-2	16,838	-0.01%
2020/11/26	8	26.00	4	26.16	25.95	4	16,774	0.02%
2020/11/25	3	25.93	10	25.85	25.90	-7	16,702	-0.04%
2020/11/24	5	25.70	8	25.60	25.45	-3	16,736	-0.02%
2020/11/23	2	26.13	2	26.10	25.90	0	16,634	0.00%
2020/11/20	13	25.52	12	25.86	25.90	1	16,545	0.01%
2020/11/19	6	25.97	4.7	25.74	25.60	1.3	16,404	0.01%
2020/11/18	5	25.54	10	25.50	25.55	-5	16,242	-0.03%
2020/11/17	11	25.61	19	25.68	25.50	-8	16,190	-0.05%
2020/11/16	20	25.28	12	25.38	25.40	8	16,241	0.05%
2020/11/13	15	25.75	9	25.81	25.40	6	16,136	0.04%
2020/11/12	6	25.64	9	25.49	25.55	-3	15,588	-0.02%
2020/11/11	33	25.40	25	25.55	25.80	8	15,443	0.05%
2020/11/10	15	25.56	31	25.58	25.65	-16	15,136	-0.11%
2020/11/09	38	25.21	28	25.21	25.45	10	14,738	0.07%
2020/11/06	19	24.22	5.5	24.50	24.05	13.5	13,787	0.10%
2020/11/05	26	23.85	5	24.14	23.80	21	13,374	0.16%
2020/11/04	11	24.14	18	24.02	24.15	-7	13,225	-0.05%
2020/11/03	8	23.18	10	22.77	23.00	-2	12,940	-0.02%
2020/11/02	3	22.53	3	22.30	22.60	0	12,862	0.00%
2020/10/30	8	22.68	0	0.00	22.50	8	12,787	0.06%
2020/10/29	3	23.05	20	22.90	23.05	-17	12,790	-0.13%
2020/10/28	6	23.58	2	23.68	23.50	4	12,706	0.03%
2020/10/27	1	23.80	0	23.75	23.70	1	12,616	0.01%
2020/10/26	2	23.75	2	23.90	23.80	0	12,579	0.00%
2020/10/23	0	0.00	1	23.95	23.90	-1	12,499	-0.01%
2020/10/22	5	23.70	0	0.00	23.70	5	12,426	0.04%
2020/10/21	4	24.16	10	24.14	23.95	-6	12,368	-0.05%
2020/10/20	26.2	24.22	15	24.15	24.25	11.2	12,191	0.09%
2020/10/19	35	23.77	13	23.87	23.70	22	11,909	0.18%
2020/10/16	10	23.63	34	23.61	23.75	-24	11,684	-0.21%
2020/10/15	5	23.06	4	22.83	23.25	1	11,341	0.01%
2020/10/14	12	23.39	5	23.22	23.15	7	11,182	0.06%
2020/10/13	14	23.20	17	23.22	23.25	-3	11,078	-0.03%
2020/10/12	35	23.41	1	23.15	23.15	34	10,932	0.31%
2020/10/08	48	24.38	38	24.38	24.10	10	10,798	0.09%
2020/10/07	17	24.82	13	24.74	24.90	4	10,403	0.04%
2020/10/06	87	24.29	96	24.12	24.30	-9	9,940	-0.09%
2020/10/05	34	23.91	20	23.99	23.85	14	9,677	0.14%
2020/09/30	0	0.00	10	23.00	23.15	-10	9,333	-0.11%
2020/09/29	10	23.30	1	23.05	22.90	9	9,299	0.10%
2020/09/28	5	22.94	5	22.81	22.80	0	9,225	0.00%
2020/09/25	17	22.47	4	22.71	22.10	13	9,048	0.14%
2020/09/24	6	23.58	5	23.48	23.35	1	8,732	0.01%
2020/09/23	6	23.26	7	23.70	23.90	-1	8,482	-0.01%
2020/09/22	1	22.85	2	22.85	23.05	-1	8,076	-0.01%
2020/09/21	23	23.03	0	0.00	22.95	23	7,808	0.29%
2020/09/18	6	23.67	1	24.30	23.70	5	7,652	0.07%
2020/09/17	9	24.61	9	24.67	24.45	0	7,420	0.00%
2020/09/16	5	24.35	4	24.41	24.90	1	6,735	0.01%
2020/09/15	2	23.40	3	23.38	23.50	-1	6,104	-0.02%
2020/09/14	2	22.90	0	0.00	23.00	2	6,058	0.03%
2020/09/11	4	23.88	1	23.30	23.25	3	6,000	0.05%
2020/09/10	48	24.01	4	24.19	23.90	44	5,929	0.74%
2020/09/09	1	23.20	3	24.12	24.60	-2	5,562	-0.04%
2020/09/08	0	0.00	1	23.95	23.90	-1	5,395	-0.02%
2020/09/07	7	24.01	8	24.37	23.80	-1	5,279	-0.02%
2020/09/04	11	23.23	11	23.58	23.80	0	5,070	0.00%
2020/09/03	85	23.46	103.1	22.80	23.90	-18.1	4,904	-0.37%	大賣/
2020/09/02	5	22.15	24	22.29	22.00	-19	4,534	-0.42%
2020/09/01	1	21.00	1	21.00	21.00	0	4,361	0.00%
2020/08/31	44	21.52	23	22.15	21.35	21	4,373	0.48%
2020/08/28	3	22.03	4	21.98	21.85	-1	4,302	-0.02%
2020/08/27	2	21.05	2	21.20	21.00	0	4,095	0.00%
2020/08/26	3	21.50	43	21.57	21.05	-40	4,081	-0.98%
2020/08/25	0	0.00	3	20.97	21.00	-3	3,940	-0.08%
2020/08/24	7	20.45	0	0.00	20.60	7	3,921	0.18%
2020/08/21	4	20.65	4	20.40	20.70	0	3,915	0.00%
2020/08/20	7	20.23	62	19.48	20.00	-55	3,870	-1.42%
2020/08/19	50.3	21.20	0	0.00	20.55	50.3	3,703	1.36%
2020/08/18	20	20.58	0	0.00	20.45	20	3,733	0.54%
2020/08/13	25	20.62	8	20.73	20.45	17	3,770	0.45%
2020/08/12	12	21.30	10	21.32	21.35	2	3,641	0.05%
2020/08/11	0	0.00	1	20.60	20.15	-1	3,415	-0.03%
2020/08/10	10	20.67	5	20.85	20.55	5	3,457	0.14%
2020/08/07	0	0.00	8	20.73	20.85	-8	3,447	-0.23%
2020/08/06	1	20.20	5	20.20	20.20	-4	3,382	-0.12%
2020/08/05	1	20.30	10	20.45	20.30	-9	3,367	-0.27%
2020/08/04	0	0.00	110	20.23	20.45	-110	3,359	-3.27%	大賣/鉅額交易
2020/08/03	10	19.50	5	19.65	19.45	5	3,277	0.15%
2020/07/29	0	0.00	3	18.97	18.90	-3	3,339	-0.09%
2020/07/28	11	18.99	11	18.88	18.75	0	3,335	0.00%
2020/07/27	2	19.08	0	0.00	18.90	2	3,315	0.06%
2020/07/24	1.1	19.96	0	0.00	19.60	1.1	3,295	0.03%
2020/07/23	2	20.00	0	0.00	20.00	2	3,286	0.06%
2020/07/22	102	20.00	0	0.00	20.15	102	3,287	3.10%	大買/鉅額交易
2020/07/21	2	19.70	0	0.00	19.80	2	3,277	0.06%
2020/07/16	1.2	19.99	0	0.00	20.05	1.2	3,294	0.04%
2020/07/15	19	20.23	12	19.84	20.00	7	3,286	0.21%
2020/07/14	2	20.05	0	0.00	20.05	2	3,130	0.06%
2020/07/13	7	20.65	3	20.62	20.30	4	3,099	0.13%
2020/07/10	0	0.00	20	20.53	20.70	-20	3,026	-0.66%
2020/07/09	10	21.00	0	0.00	21.00	10	3,015	0.33%
2020/07/08	0	0.00	1	20.80	21.00	-1	2,996	-0.03%
2020/07/07	10	20.50	3	20.80	20.75	7	2,959	0.24%
2020/07/06	0	0.00	2.6	20.84	20.95	-2.6	2,942	-0.09%
2020/07/03	0	0.00	12	20.78	20.65	-12	2,938	-0.41%
2020/07/02	0	0.00	7	20.70	20.65	-7	2,945	-0.24%
2020/07/01	0.2	20.40	2	20.70	20.50	-1.9	2,947	-0.06%
2020/06/30	0	0.00	5	20.30	20.50	-5	2,937	-0.17%
2020/06/24	5	20.32	3	20.15	20.15	2	2,910	0.07%
2020/06/23	5	20.05	3.4	20.04	20.10	1.6	2,902	0.06%
2020/06/22	3	19.85	0	0.00	19.85	3	2,901	0.10%
2020/06/19	10	19.87	53	20.42	19.80	-43	2,896	-1.48%
2020/06/18	7	19.91	38	20.30	20.25	-31	2,864	-1.08%
2020/06/17	88	19.52	6	19.53	20.00	82	2,800	2.93%
2020/06/16	7	21.02	0	0.00	20.90	7	2,658	0.26%
2020/06/12	7	20.67	2	20.90	20.95	5	2,705	0.18%
2020/06/11	46	21.20	48	21.84	21.20	-2	2,710	-0.07%
2020/06/10	2	21.88	11	21.91	21.70	-9	2,663	-0.34%
2020/06/09	2	21.08	2	21.30	21.00	0	2,574	0.00%
2020/06/08	5	21.72	0	0.00	21.55	5	2,575	0.19%
2020/06/05	11	22.15	10	22.00	22.10	1	2,517	0.04%
2020/06/04	11	21.71	10	21.65	21.85	1	2,489	0.04%
2020/06/02	0	0.00	5	21.60	21.45	-5	2,420	-0.21%
2020/06/01	1	21.30	0	0.00	21.35	1	2,400	0.04%
2020/05/29	1	21.15	3	21.45	21.15	-2	2,385	-0.08%
2020/05/28	3	21.05	3	21.30	21.35	0	2,354	0.00%
2020/05/27	3	21.07	0	0.00	21.05	3	2,351	0.13%
2020/05/26	7	21.54	1	21.55	21.40	6	2,379	0.25%
2020/05/25	0	0.00	2	21.60	22.10	-2	2,320	-0.09%
2020/05/21	1	21.30	0	0.00	21.15	1	2,142	0.05%
2020/05/18	1	20.80	6	20.60	20.55	-5	2,107	-0.24%
2020/05/15	1	20.60	8	20.75	20.60	-7	2,104	-0.33%
2020/05/12	7	22.21	2	21.90	21.95	5	2,090	0.24%
2020/05/11	0	0.00	11	22.20	22.45	-11	2,102	-0.52%
2020/05/08	1	21.80	0	0.00	21.80	1	2,108	0.05%
2020/05/07	7	21.89	5	22.00	21.95	2	2,126	0.09%
2020/05/06	10	22.10	4	22.10	21.95	6	2,138	0.28%
2020/04/30	0	0.00	1	21.55	21.55	-1	2,151	-0.05%
2020/04/29	4	21.45	2	21.80	21.30	2	2,186	0.09%
2020/04/23	0	0.00	7	20.88	21.10	-7	2,272	-0.31%
2020/04/21	2	19.85	0	0.00	19.65	2	2,260	0.09%
2020/04/20	0	0.00	1	20.00	20.25	-1	2,255	-0.04%
2020/04/17	2	20.30	0	0.00	20.00	2	2,265	0.09%
2020/04/16	2	20.20	1	20.15	20.40	1	2,272	0.04%
2020/04/13	0	19.60	1	19.50	19.70	-1	2,334	-0.04%
2020/04/10	2	19.20	2	19.35	19.45	0	2,347	0.00%
2020/04/08	0	19.35	1	19.20	19.45	-1	2,387	-0.04%
2020/04/07	0	19.05	2.1	19.15	19.15	-2.1	2,377	-0.09%
2020/04/01	0	18.00	0.1	18.00	18.15	-0.1	2,397	0.00%
2020/03/30	0	0.00	0.2	17.65	17.70	-0.2	2,459	-0.01%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/20	2	15.23	0	0.00	15.45	2	2,736	0.07%
2020/03/19	1	14.05	0	0.00	14.05	1	2,891	0.03%
2020/03/17	1	16.00	0	0.00	16.05	1	2,928	0.03%
2020/03/13	1	17.10	0	0.00	17.55	1	2,944	0.03%
2020/03/12	3	19.27	0	0.00	19.00	3	2,900	0.10%
2020/03/11	2	21.55	0	0.00	21.00	2	2,910	0.07%
2020/03/09	2	22.05	0	0.00	21.30	2	2,924	0.07%
2020/03/03	6	22.85	0	0.00	22.65	6	3,020	0.20%
2020/03/02	2	22.25	0	0.00	22.20	2	3,025	0.07%
2020/02/27	4	22.80	0	0.00	22.55	4	3,040	0.13%
2020/02/24	1	23.30	0	0.00	23.15	1	3,028	0.03%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/14	0	0.00	1	23.55	23.70	-1	3,168	-0.03%
2020/02/13	1	23.30	2	23.35	23.30	-1	3,157	-0.03%
2020/02/11	1	23.05	3	23.00	23.05	-2	3,138	-0.06%
2020/02/07	2	22.45	0	0.00	22.55	2	3,118	0.06%
2020/02/06	3	22.83	5	22.88	22.90	-2	3,109	-0.06%
2020/02/04	4	22.23	2	22.40	22.45	2	3,069	0.07%
2020/02/03	1	20.65	0	0.00	21.45	1	3,090	0.03%
2020/01/31	1	22.60	0	22.30	22.30	1	3,243	0.03%
2020/01/20	3	25.00	0	0.00	25.15	3	3,198	0.09%
2020/01/09	0.1	24.20	0	0.00	24.25	0.1	3,406	0.00%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/07	2	24.55	0	0.00	24.70	2	3,409	0.06%
2020/01/03	2	25.40	0	0.00	25.35	2	3,384	0.06%
2019/12/30	2	25.73	4	25.80	25.70	-2	3,381	-0.06%
2019/12/26	0	0.00	2	26.60	26.40	-2	3,348	-0.06%
2019/12/25	1	26.00	22	26.28	26.30	-21	3,349	-0.63%
2019/12/20	0	0.00	3	26.83	26.70	-3	3,396	-0.09%
2019/12/19	1	27.35	0	0.00	27.10	1	3,418	0.03%
2019/12/18	1	26.75	0	0.00	27.15	1	3,484	0.03%
2019/12/17	3	27.30	11.4	26.86	27.15	-8.4	3,500	-0.24%
2019/12/13	0	0.00	4	26.35	26.20	-4	3,315	-0.12%
2019/12/12	1	26.60	2	26.65	26.45	-1	3,450	-0.03%
2019/12/10	1	26.10	0	0.00	26.25	1	3,828	0.03%
2019/12/09	8	26.20	8	26.40	26.20	0	4,135	0.00%
2019/12/06	2	26.13	3.6	26.33	26.30	-1.6	4,241	-0.04%
2019/12/04	2	25.60	2	25.70	25.70	0	4,332	0.00%
2019/12/03	1	25.65	1	25.70	25.65	0	4,391	0.00%
2019/12/02	2	25.35	5	25.50	25.35	-3	4,352	-0.07%
2019/11/29	2.3	25.57	0	0.00	25.50	2.3	4,356	0.05%
2019/11/28	0	0.00	1	25.90	25.65	-1	4,393	-0.02%
2019/11/26	0	0.00	2.7	25.64	25.35	-2.7	4,458	-0.06%
2019/11/25	5	25.45	7	25.09	25.35	-2	4,449	-0.04%
2019/11/22	11	24.98	0	0.00	24.90	11	4,501	0.24%
2019/11/20	8	25.15	8	25.35	25.05	0	4,504	0.00%
2019/11/19	1.5	25.37	0	0.00	25.35	1.5	4,502	0.03%
2019/11/18	0	0.00	2	25.20	25.25	-2	4,471	-0.04%
2019/11/15	10	24.74	8	24.90	24.90	2	4,498	0.04%
2019/11/14	6	25.04	7	25.02	25.10	-1	4,488	-0.02%
2019/11/11	0.1	24.15	3	24.20	24.20	-2.9	4,479	-0.06%
2019/11/08	1	24.60	1	24.50	24.55	0	4,500	0.00%
2019/11/07	1	24.95	2	24.95	24.80	-1	4,542	-0.02%
2019/11/04	0	0.00	1	25.80	25.75	-1	4,676	-0.02%
2019/11/01	2	25.63	2	25.68	25.75	0	4,824	0.00%
2019/10/31	21	25.81	2	26.03	25.80	19	5,057	0.38%
2019/10/30	3	26.20	9	26.46	26.10	-6	5,079	-0.12%
2019/10/29	0	0.00	1	25.80	25.55	-1	4,950	-0.02%
2019/10/28	1	25.80	0	0.00	25.65	1	4,956	0.02%
2019/10/25	1.1	25.90	2	25.65	25.45	-0.9	4,963	-0.02%
2019/10/23	4	25.68	0	0.00	25.65	4	5,063	0.08%
2019/10/18	0.1	24.85	0	0.00	24.90	0.1	5,152	0.00%
2019/10/09	0	0.00	5	24.65	24.30	-5	5,502	-0.09%
2019/10/08	13	24.88	8	24.95	24.60	5	5,728	0.09%
2019/10/04	0	0.00	8	25.45	25.20	-8	5,842	-0.14%
2019/10/03	10.8	25.01	2	24.90	25.10	8.8	5,845	0.15%
2019/10/02	4	25.20	2	25.15	25.25	2	5,864	0.03%
2019/10/01	2	25.30	2	25.50	25.40	0	5,859	0.00%
2019/09/26	3	25.35	0.7	25.45	25.45	2.3	5,832	0.04%
2019/09/25	3.7	25.68	1.7	25.42	25.45	2	5,849	0.03%
2019/09/24	4.8	26.55	0	0.00	26.30	4.8	5,855	0.08%
2019/09/23	0	0.00	3.9	26.47	26.60	-3.9	5,813	-0.07%
2019/09/10	1	22.95	8	22.96	22.90	-7	5,691	-0.12%
2019/09/09	0	0.00	11	23.35	23.35	-11	5,616	-0.20%
2019/09/06	4	23.41	8	23.25	23.20	-4	5,552	-0.07%
2019/09/05	10	23.54	9	23.64	23.50	1	5,488	0.02%
2019/09/04	8	24.26	2	24.60	24.20	6	5,345	0.11%
2019/09/03	23	24.52	32	24.78	24.40	-9	5,211	-0.17%
2019/09/02	12	24.34	19	23.92	23.95	-7	4,909	-0.14%
2019/08/30	21	24.10	11	23.52	23.15	10	4,555	0.22%
2019/08/29	6	23.73	8	23.90	23.70	-2	4,420	-0.05%
2019/08/28	3	23.58	2	23.58	23.55	1	4,331	0.02%
2019/08/27	0	0.00	3	23.13	23.20	-3	4,238	-0.07%
2019/08/23	0	0.00	1.2	22.91	22.75	-1.2	4,147	-0.03%
2019/08/22	4	22.91	1	22.60	22.50	3	4,120	0.07%
2019/08/21	5	23.11	6	22.95	23.00	-1	4,083	-0.02%
2019/08/19	3	22.65	1	22.65	22.60	2	4,009	0.05%
2019/08/16	6	22.29	6	22.40	22.50	0	4,026	0.00%
2019/08/15	2	21.20	2	21.65	21.65	0	3,967	0.00%
2019/08/12	0	0.00	5	21.59	21.80	-5	3,959	-0.13%
2019/08/08	3	21.15	0	0.00	21.10	3	3,956	0.08%
2019/08/07	3	21.52	0	0.00	21.40	3	3,912	0.08%
2019/08/06	2	20.85	0	0.00	21.80	2	3,924	0.05%
2019/08/01	2	22.50	5	22.25	22.55	-3	3,984	-0.08%
2019/07/31	1	21.75	1	22.15	22.30	0	3,992	0.00%
2019/07/30	13	22.82	41	22.68	22.25	-28	3,983	-0.70%
2019/07/26	0	0.00	10	23.45	23.45	-10	3,948	-0.25%
2019/07/25	7	23.71	12	23.90	23.65	-5	3,956	-0.13%
2019/07/24	36	23.72	9	24.13	24.25	27	3,865	0.70%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/18	1	23.00	5	23.00	22.95	-4	4,600	-0.09%
2019/07/17	4	23.51	1	23.45	23.40	3	4,688	0.06%
2019/07/16	0	0.00	2	23.53	23.70	-2	4,783	-0.04%
2019/07/12	7	23.73	3	23.63	23.45	4	4,794	0.08%
2019/07/10	1	23.15	0	0.00	23.15	1	4,748	0.02%
2019/07/09	2	23.65	2	23.15	22.85	0	4,746	0.00%
2019/07/08	20	23.61	14	23.52	23.35	6	4,700	0.13%
2019/07/05	1	23.10	2	23.40	23.00	-1	4,630	-0.02%
2019/07/04	8	22.79	8	22.99	23.05	0	4,676	0.00%
2019/07/03	10	22.93	11	22.61	22.90	-1	4,666	-0.02%
2019/07/02	0	0.00	1	22.10	21.75	-1	4,575	-0.02%
2019/07/01	5	21.10	28	21.27	21.40	-23	4,704	-0.49%
2019/06/28	17	20.95	0	0.00	21.10	17	4,706	0.36%
2019/06/27	10	20.90	10	21.05	21.05	0	4,786	0.00%
2019/06/26	0	0.00	41	20.87	20.80	-41	4,809	-0.85%
2019/06/25	20	21.10	22	21.30	20.85	-2	4,893	-0.04%
2019/06/24	3	21.05	23	20.85	21.20	-20	4,932	-0.41%
2019/06/21	65	21.34	8	21.23	21.00	57	5,019	1.14%
2019/06/20	12	21.02	3	21.35	21.50	9	5,111	0.18%
2019/06/19	0	0.00	3	20.80	20.75	-3	5,264	-0.06%
2019/06/18	3	20.40	21	20.43	20.35	-18	5,542	-0.32%
2019/06/17	0	0.00	1	20.90	20.80	-1	5,879	-0.02%
2019/06/12	20	21.41	0	0.00	21.30	20	8,239	0.24%
2019/06/11	0	0.00	3	21.17	21.00	-3	8,317	-0.04%
2019/06/10	2	20.75	3	21.00	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	3	20.55	20.40	-3	8,621	-0.03%
2019/06/03	6	20.38	1	20.50	20.35	5	9,770	0.05%
2019/05/28	0	0.00	2	20.30	20.60	-2	10,248	-0.02%
2019/05/24	2	19.90	0	0.00	20.00	2	10,419	0.02%
2019/05/23	4	19.95	3	19.90	19.90	1	10,535	0.01%
2019/05/16	0	0.00	3	21.60	21.10	-3	10,957	-0.03%
2019/05/15	0	0.00	1	21.50	21.45	-1	11,036	-0.01%
2019/05/13	1	20.70	0	0.00	20.70	1	11,118	0.01%
2019/05/09	1	21.80	10	21.85	21.70	-9	11,106	-0.08%
2019/05/08	10	22.30	3.5	22.24	22.20	6.5	11,032	0.06%
2019/05/07	1	22.90	2	22.95	22.90	-1	11,004	-0.01%
2019/05/06	5	22.24	0	0.00	22.10	5	10,964	0.05%
2019/05/03	12	23.15	6	23.11	23.15	6	10,897	0.06%
2019/05/02	1	23.10	0	0.00	23.10	1	10,856	0.01%
2019/04/30	20	22.96	20	23.28	23.25	0	10,844	0.00%
2019/04/26	29	24.03	28	23.81	23.45	1	10,683	0.01%
2019/04/25	4	25.46	7	25.30	25.30	-3	10,454	-0.03%
2019/04/24	17	26.56	38	26.62	25.85	-21	10,328	-0.20%
2019/04/23	3	24.65	3	24.77	25.15	0	9,749	0.00%
2019/04/22	13	24.59	15	24.72	24.60	-2	9,625	-0.02%
2019/04/19	14	23.98	0.4	24.00	24.10	13.6	9,488	0.14%
2019/04/18	5	23.60	0	0.00	23.20	5	9,596	0.05%
2019/04/17	1	23.70	0	0.00	23.60	1	9,701	0.01%
2019/04/16	20	24.09	20	23.89	23.85	0	9,671	0.00%
2019/04/15	2	23.20	97	23.20	23.35	-95	9,544	-1.00%
2019/04/12	0.1	23.15	0.6	23.15	23.15	-0.5	9,542	-0.01%
2019/04/11	2	23.70	3	23.55	23.35	-1	9,531	-0.01%
2019/04/10	0	0.00	4	24.10	23.95	-4	9,526	-0.04%
2019/04/09	6	23.73	0	0.00	23.30	6	9,579	0.06%
2019/04/08	19.1	23.83	1	24.15	23.70	18.1	9,531	0.19%
2019/04/03	12.1	24.52	41	24.68	24.35	-28.9	9,454	-0.31%
2019/04/02	1	23.95	0	0.00	24.10	1	9,268	0.01%
2019/04/01	29	24.16	4	24.09	23.85	25	9,195	0.27%
2019/03/28	0	0.00	1	23.15	23.70	-1	9,061	-0.01%
2019/03/27	1	23.75	20	23.73	23.70	-19	9,009	-0.21%
2019/03/26	3	23.57	0	0.00	23.55	3	9,030	0.03%
2019/03/25	4	23.19	2	23.45	23.70	2	8,942	0.02%
2019/03/22	13	23.66	6	23.28	23.10	7	8,807	0.08%
2019/03/21	10	23.81	1	23.80	24.00	9	8,612	0.10%
2019/03/20	2	24.95	13	24.88	24.55	-11	8,364	-0.13%
2019/03/19	14	24.35	27	24.46	24.70	-13	8,141	-0.16%
2019/03/18	59	24.19	93	24.20	24.75	-34	7,746	-0.44%
2019/03/15	3	22.18	31	22.45	23.25	-28	6,665	-0.42%
2019/03/14	4	21.21	12	20.98	21.15	-8	5,864	-0.14%
2019/03/13	16	21.41	29	21.49	21.30	-13	5,798	-0.22%
2019/03/12	15	20.61	106	21.01	21.00	-91	5,685	-1.60%	大賣/
2019/03/11	87	20.39	0	0.00	20.25	87	5,692	1.53%
2019/03/08	19	20.94	1	20.95	20.85	18	5,653	0.32%
2019/03/07	24	22.12	30	22.45	21.20	-6	5,612	-0.11%
2019/03/06	23	21.61	18	21.73	21.65	5	4,922	0.10%
2019/03/05	1	20.75	0	0.00	20.75	1	4,628	0.02%
2019/03/04	0	0.00	3	20.15	20.15	-3	4,617	-0.06%
2019/02/26	2	20.00	0	0.00	20.30	2	4,604	0.04%
2019/02/25	0	0.00	4	20.45	20.30	-4	4,583	-0.09%
2019/02/22	11	20.71	1	20.95	20.70	10	4,533	0.22%
2019/02/21	0	0.00	15	20.37	20.65	-15	4,415	-0.34%
2019/02/20	3	20.30	3	20.37	20.60	0	4,389	0.00%
2019/02/19	10	20.38	60	20.64	20.40	-50	4,310	-1.16%
2019/02/18	5	19.61	6	19.40	19.85	-1	4,147	-0.02%
2019/02/15	2	19.10	6	19.10	19.10	-4	4,130	-0.10%
2019/02/14	12	19.56	11	19.35	19.30	1	4,159	0.02%
2019/02/13	1	19.30	2	19.03	19.05	-1	4,085	-0.02%
2019/02/12	1	18.80	3	19.15	19.15	-2	4,062	-0.05%
2019/02/11	0	18.60	2	18.70	18.75	-2	4,007	-0.05%
2019/01/30	0	0.00	4	18.30	18.30	-4	3,969	-0.10%
2019/01/24	5	18.50	0	0.00	18.30	5	4,161	0.12%
2019/01/23	0	0.00	10	18.35	18.35	-10	4,217	-0.24%
2019/01/22	3	18.30	0	0.00	18.20	3	4,305	0.07%
2019/01/21	5	18.60	3	18.68	18.70	2	4,434	0.05%
2019/01/18	10	18.20	0	0.00	18.15	10	4,621	0.22%
2019/01/17	0	18.10	0	0.00	18.00	0	4,714	0.00%
2019/01/16	0	0.00	3	18.20	18.25	-3	4,755	-0.06%
2019/01/15	2	18.08	1	18.25	18.05	1	4,788	0.02%
2019/01/14	1	18.10	4	18.10	18.05	-3	4,824	-0.06%
2019/01/11	5	18.37	1	18.35	18.30	4	4,949	0.08%
2019/01/10	10	18.74	11	18.55	18.35	-1	4,959	-0.02%
2019/01/09	10	18.52	18	18.74	18.85	-8	4,820	-0.17%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	1	17.40	1	17.25	17.50	0	5,057	0.00%
2019/01/02	1	18.20	3	18.12	18.25	-2	5,324	-0.04%
2018/12/28	26	18.31	19	18.28	18.15	7	5,291	0.13%
2018/12/27	5	18.10	0	0.00	18.00	5	5,234	0.10%
2018/12/26	0	0.00	23	17.70	17.70	-23	5,199	-0.44%
2018/12/25	10	17.15	10	17.30	17.10	0	5,212	0.00%
2018/12/24	5	17.50	0	0.00	17.60	5	5,264	0.09%
2018/12/22	0	0.00	5	17.45	17.45	-5	5,308	-0.09%
2018/12/21	8	17.51	0	0.00	17.60	8	5,425	0.15%
2018/12/20	0	0.00	5	17.81	17.70	-5	5,493	-0.09%
2018/12/19	2	18.35	0	0.00	18.25	2	5,627	0.04%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	2	18.18	0	0.00	18.15	2	5,727	0.03%
2018/12/13	0	0.00	2	18.45	18.45	-2	5,866	-0.03%
2018/12/12	5	18.45	9.3	18.73	18.95	-4.3	5,877	-0.07%
2018/12/11	0	0.00	2	17.63	17.65	-2	5,783	-0.03%
2018/12/10	1	17.35	1	17.45	17.50	0	5,967	0.00%
2018/12/07	5	18.05	2	17.90	17.90	3	6,060	0.05%
2018/12/06	1	18.25	5	17.75	17.60	-4	6,141	-0.07%
2018/12/05	1	18.45	7	18.70	18.45	-6	6,429	-0.09%
2018/12/04	5	19.57	3	19.58	19.05	2	6,520	0.03%
2018/12/03	22	19.26	11	19.27	19.30	11	6,460	0.17%
2018/11/30	17	18.62	7	18.74	18.65	10	6,410	0.16%
2018/11/29	2	18.10	5	18.15	18.05	-3	6,318	-0.05%
2018/11/28	9	17.70	11	17.81	17.85	-2	6,290	-0.03%
2018/11/27	7	17.54	3	17.55	17.60	4	6,276	0.06%
2018/11/26	0	0.00	2	17.30	17.45	-2	6,243	-0.03%
2018/11/23	0	0.00	2	17.40	16.95	-2	6,268	-0.03%
2018/11/21	1	17.05	0	0.00	17.30	1	6,442	0.02%
2018/11/19	0	0.00	5	17.21	17.30	-5	6,494	-0.08%
2018/11/16	1	17.40	3	17.03	16.95	-2	6,486	-0.03%
2018/11/15	1	16.95	0	0.00	16.85	1	6,457	0.02%
2018/11/14	9	16.95	10	17.09	17.00	-1	6,473	-0.02%
2018/11/13	6	16.34	15	16.23	16.70	-9	6,541	-0.14%
2018/11/12	5	16.65	0	0.00	16.75	5	6,591	0.08%
2018/11/08	1	16.65	0	0.00	16.65	1	6,995	0.01%
2018/11/06	1	16.40	0	0.00	16.30	1	7,272	0.01%
2018/11/05	0	0.00	1	16.70	16.50	-1	7,416	-0.01%
2018/11/02	11	16.40	0	0.00	16.35	11	7,498	0.15%
2018/11/01	22	16.15	12	16.31	16.40	10	7,540	0.13%
2018/10/31	0	0.00	8	15.70	15.70	-8	7,598	-0.11%
2018/10/30	2	15.03	0	0.00	14.95	2	7,590	0.03%
2018/10/26	2	15.30	6	15.37	15.60	-4	7,951	-0.05%
2018/10/25	1	14.50	2	14.45	14.40	-1	7,877	-0.01%
2018/10/24	11	15.51	0	0.00	15.60	11	7,892	0.14%
2018/10/23	23	16.36	3	16.00	15.90	20	8,105	0.25%
2018/10/22	1	16.15	0	0.00	16.60	1	8,737	0.01%
2018/10/19	6	16.29	0	0.00	16.35	6	8,881	0.07%
2018/10/18	0	0.00	1	16.15	16.35	-1	8,793	-0.01%
2018/10/17	5	16.64	0	0.00	16.35	5	8,833	0.06%
2018/10/16	0	0.00	11	16.50	16.55	-11	9,085	-0.12%
2018/10/15	10	16.65	4	16.98	16.35	6	9,239	0.06%
2018/10/12	2	16.93	0	0.00	16.90	2	9,365	0.02%
2018/10/11	8	17.13	16	17.10	17.10	-8	9,529	-0.08%
2018/10/09	6	19.06	0	0.00	19.00	6	9,615	0.06%
2018/10/08	0	0.00	11	20.79	20.75	-11	9,751	-0.11%
2018/10/03	2	22.55	3	22.53	22.30	-1	10,566	-0.01%
2018/10/02	3	22.53	0	0.00	22.35	3	10,690	0.03%
2018/10/01	1	23.00	1	23.00	23.00	0	10,939	0.00%
2018/09/28	2	22.80	3	23.00	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	11	22.66	22.65	-11	11,474	-0.10%
2018/09/26	12	22.55	11	22.43	22.40	1	11,747	0.01%
2018/09/25	22	22.13	61	22.08	22.40	-39	11,930	-0.33%
2018/09/21	0	0.00	9	21.34	21.35	-9	12,137	-0.07%
2018/09/20	4	21.15	0	0.00	21.00	4	12,721	0.03%
2018/09/19	6	21.73	6	21.73	21.70	0	12,984	0.00%
2018/09/18	1	21.10	1	21.15	21.25	0	13,358	0.00%
2018/09/17	11	21.01	0	0.00	21.30	11	13,956	0.08%
2018/09/14	5	21.08	9	21.31	21.05	-4	14,785	-0.03%
2018/09/13	1	20.60	1	21.10	20.55	0	16,738	0.00%
2018/09/12	13	20.58	2	20.45	20.40	11	17,880	0.06%
2018/09/11	5	20.88	4	21.04	21.25	1	18,847	0.01%
2018/09/10	3	21.25	6	20.85	20.85	-3	19,986	-0.02%
2018/09/07	3	21.85	0	0.00	21.90	3	20,432	0.01%
2018/09/06	2	23.30	5	23.18	22.95	-3	20,458	-0.01%
2018/09/05	5	22.98	6	22.97	22.95	-1	20,773	0.00%
2018/09/04	0	0.00	1	22.40	22.60	-1	20,969	0.00%
2018/09/03	1	22.25	0	0.00	22.25	1	21,380	0.00%
2018/08/31	1	22.90	3	22.92	22.90	-2	21,938	-0.01%
2018/08/30	9	23.05	0	0.00	22.85	9	22,077	0.04%
2018/08/29	2	22.65	7	23.01	22.85	-5	22,219	-0.02%
2018/08/28	5	22.80	20	23.19	22.70	-15	22,516	-0.07%
2018/08/24	4	22.20	2	22.50	22.45	2	23,645	0.01%
2018/08/23	1	22.15	0	0.00	22.05	1	24,241	0.00%
2018/08/22	3	22.05	0	0.00	22.05	3	24,375	0.01%
2018/08/20	3	22.00	8	22.26	22.00	-5	24,419	-0.02%
2018/08/17	6	22.57	2	22.50	22.25	4	24,401	0.02%
2018/08/16	10	22.58	5	22.44	22.35	5	24,380	0.02%
2018/08/15	14	21.62	10	21.65	21.75	4	24,083	0.02%
2018/08/14	1	22.65	5	22.52	22.55	-4	23,947	-0.02%
2018/08/13	51	23.26	1	22.20	22.40	50	23,859	0.21%
2018/08/10	53	24.51	5	25.35	24.50	48	23,631	0.20%
2018/08/09	8	24.76	9	24.51	24.50	-1	23,490	0.00%
2018/08/08	23	25.38	2	25.35	25.10	21	23,518	0.09%
2018/08/07	8	25.84	16	25.75	25.20	-8	23,422	-0.03%
2018/08/06	0	0.00	1	26.30	26.30	-1	23,274	0.00%
2018/08/03	4	26.10	2	26.15	26.10	2	23,219	0.01%
2018/08/02	28	26.53	3	26.95	26.00	25	23,130	0.11%
2018/08/01	4	26.31	3	26.38	26.40	1	22,657	0.00%
2018/07/31	102	26.50	107	26.49	26.50	-5	22,500	-0.02%	大買/大賣/
2018/07/30	13	26.37	16	26.37	26.15	-3	22,424	-0.01%
2018/07/27	22	26.66	15	26.87	26.85	7	22,151	0.03%
2018/07/26	1	25.70	7	25.63	25.45	-6	21,477	-0.03%
2018/07/25	3	25.00	0	0.00	24.95	3	21,285	0.01%
2018/07/24	0	0.00	12	24.93	25.00	-12	21,245	-0.06%
2018/07/23	10	24.91	6	25.48	24.60	4	21,176	0.02%
2018/07/20	4	25.83	1	25.80	25.85	3	20,869	0.01%
2018/07/19	6	26.90	9	27.18	27.10	-3	20,670	-0.01%
2018/07/18	4	26.43	11	26.70	26.50	-7	20,395	-0.03%
2018/07/17	5	27.10	1	27.10	26.65	4	20,214	0.02%
2018/07/16	4	27.75	3	27.50	27.50	1	20,095	0.00%
2018/07/13	18	27.85	15	27.48	27.40	3	19,820	0.02%
2018/07/12	5	27.40	18	27.10	26.85	-13	19,498	-0.07%
2018/07/11	8	27.44	8	27.47	27.00	0	19,339	0.00%
2018/07/10	12	26.80	9	26.91	27.00	3	18,959	0.02%
2018/07/09	27	26.99	16	26.95	27.20	11	18,764	0.06%
2018/07/06	10	26.42	16	26.75	26.30	-6	18,472	-0.03%
2018/07/05	7	26.22	10	26.14	25.90	-3	18,151	-0.02%
2018/07/04	28	27.94	32	27.99	27.60	-4	17,948	-0.02%
2018/07/03	11	28.18	3	28.95	27.70	8	17,621	0.05%
2018/07/02	1	28.45	2	29.03	28.45	-1	17,320	-0.01%
2018/06/29	170	30.49	34.4	29.27	29.40	135.6	17,004	0.80%	大買/鉅額交易
2018/06/28	38	29.31	44	29.15	28.75	-6	16,361	-0.04%
2018/06/27	48	30.53	177	30.47	29.80	-129	16,090	-0.80%	大賣/鉅額交易
2018/06/26	17.2	29.71	10	29.60	29.80	7.2	15,756	0.05%
2018/06/25	43	32.03	32	31.52	30.85	11	15,136	0.07%
2018/06/22	129.2	34.24	136.8	34.86	33.25	-7.6	14,312	-0.05%	大買/大賣/
2018/06/21	178.2	33.30	189.5	33.06	33.40	-11.3	12,210	-0.09%	大買/大賣/
2018/06/20	30	31.41	35.8	31.41	30.40	-5.8	11,036	-0.05%
2018/06/19	30	31.87	25	32.45	32.35	5	9,988	0.05%
2018/06/15	14	29.39	35.6	29.02	30.45	-21.6	8,619	-0.25%
2018/06/14	17	27.91	8	27.96	27.70	9	8,117	0.11%
2018/06/13	6	28.48	19	28.81	28.30	-13	8,003	-0.16%
2018/06/12	9	27.76	77	27.46	27.75	-68	7,649	-0.89%
2018/06/11	27	29.48	9	29.28	28.85	18	7,406	0.24%
2018/06/08	24	28.31	31	28.33	28.55	-7	7,046	-0.10%
2018/06/07	7	27.13	2	27.20	27.00	5	6,556	0.08%
2018/06/06	5	27.12	13	27.05	27.45	-8	6,469	-0.12%
2018/06/05	29	27.21	21	27.47	27.30	8	6,305	0.13%
2018/06/04	217	27.61	31	27.73	26.65	186	6,121	3.04%	大買/鉅額交易
2018/06/01	21	26.91	14	27.03	26.85	7	5,703	0.12%
2018/05/31	28	25.06	14	25.12	25.60	14	4,897	0.29%
2018/05/30	4	23.58	11	23.59	23.30	-7	4,319	-0.16%
2018/05/29	0	0.00	4	23.10	23.05	-4	4,252	-0.09%
2018/05/28	2	22.88	3	23.17	23.10	-1	4,333	-0.02%
2018/05/24	0	0.00	2	22.60	22.55	-2	4,402	-0.05%
2018/05/22	0	0.00	5	22.15	22.05	-5	4,458	-0.11%
2018/05/16	2	22.75	5	22.84	22.75	-3	4,561	-0.07%
2018/05/15	3	22.20	0	0.00	22.35	3	4,472	0.07%
2018/05/11	0	0.00	6	21.98	21.85	-6	4,560	-0.13%
2018/05/10	1	21.90	1	21.90	21.90	0	4,590	0.00%
2018/05/09	0	0.00	5.6	21.81	21.80	-5.6	4,630	-0.12%
2018/05/07	0	0.00	7	22.41	22.35	-7	4,667	-0.15%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/24	12	22.42	1	22.20	22.40	11	5,308	0.21%
2018/04/23	17	23.81	2	23.43	22.85	15	5,385	0.28%
2018/04/20	0	0.00	3	23.38	23.55	-3	5,516	-0.05%
2018/04/19	0	0.00	2	23.05	23.30	-2	5,648	-0.04%
2018/04/17	1	21.95	3	22.70	22.00	-2	5,675	-0.04%
2018/04/16	0	0.00	4	22.65	22.50	-4	5,651	-0.07%
2018/04/13	7	22.85	8	22.74	22.85	-1	5,658	-0.02%
2018/04/12	5	22.75	3	22.90	22.70	2	5,714	0.03%
2018/04/11	5	22.90	0	0.00	22.75	5	5,807	0.09%
2018/04/10	1	23.05	2.6	23.43	23.35	-1.6	5,975	-0.03%
2018/04/09	5	23.05	1	22.75	23.20	4	5,937	0.07%
2018/04/03	1	23.10	3	22.78	23.05	-2	5,902	-0.03%
2018/04/02	2	22.55	20	22.60	22.45	-18	5,921	-0.30%
2018/03/30	6	23.05	6	23.02	23.05	0	6,017	0.00%
2018/03/29	3	22.70	0	0.00	23.00	3	5,981	0.05%
2018/03/28	3	21.83	0	0.00	22.20	3	5,851	0.05%
2018/03/27	2	21.60	3.6	21.62	21.65	-1.6	5,824	-0.03%
2018/03/23	5	21.36	0	0.00	21.40	5	5,789	0.09%
2018/03/22	1	22.45	0	0.00	22.30	1	5,800	0.02%
2018/03/21	9	23.09	6	23.11	22.75	3	5,777	0.05%
2018/03/20	8	22.96	4	22.85	23.15	4	5,721	0.07%
2018/03/19	5	22.79	0	0.00	22.65	5	5,656	0.09%
2018/03/16	2	23.05	0	0.00	23.00	2	5,682	0.04%
2018/03/15	4	23.58	1	23.90	23.50	3	5,752	0.05%
2018/03/14	1	23.65	2	23.60	23.80	-1	5,802	-0.02%
2018/03/13	1	24.20	2	24.53	24.05	-1	5,946	-0.02%
2018/03/12	13	24.04	3	24.08	24.25	10	6,021	0.17%
2018/03/09	4	23.70	2	23.60	23.65	2	6,071	0.03%
2018/03/08	8	24.10	7	24.29	23.80	1	6,163	0.02%
2018/03/07	0	0.00	1	23.80	23.45	-1	6,081	-0.02%
2018/03/06	3.6	23.39	0	0.00	23.85	3.6	6,221	0.06%
2018/03/05	1	23.20	9	23.65	22.90	-8	6,385	-0.13%
2018/03/02	11	23.80	1	23.90	23.85	10	6,628	0.15%
2018/03/01	13	23.65	2	23.88	24.30	11	6,814	0.16%
2018/02/27	6	23.93	11	23.82	23.30	-5	7,022	-0.07%
2018/02/26	0	0.00	1	23.40	23.25	-1	7,364	-0.01%
2018/02/23	1	23.20	1	23.40	23.15	0	8,447	0.00%
2018/02/21	1	22.45	10	22.37	22.45	-9	8,702	-0.10%
2018/02/12	2	21.90	1	21.85	21.55	1	8,672	0.01%
2018/02/09	1	21.85	0	0.00	21.85	1	8,696	0.01%
2018/02/06	0	0.00	4	20.80	21.20	-4	8,748	-0.05%
2018/02/05	0	22.90	1	22.45	22.95	-1	8,705	-0.01%
2018/02/02	2	23.30	0	0.00	23.15	2	8,780	0.02%
2018/02/01	2	23.30	0	0.00	23.10	2	8,940	0.02%
2018/01/31	2	22.38	0	0.00	22.70	2	9,026	0.02%
2018/01/30	5	23.25	8.4	23.23	22.85	-3.4	9,326	-0.04%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	5	23.30	1	23.30	23.20	4	9,368	0.04%
2018/01/24	0	0.00	1	23.25	23.20	-1	9,370	-0.01%
2018/01/23	2	23.38	0	0.00	23.10	2	9,438	0.02%
2018/01/22	17	23.50	0	0.00	23.25	17	9,375	0.18%
2018/01/19	0	0.00	11	23.45	23.50	-11	9,315	-0.12%
2018/01/18	14	23.91	1	23.75	23.55	13	9,269	0.14%
2018/01/17	7	23.29	20	23.30	23.30	-13	9,004	-0.14%
2018/01/16	4	23.46	8	23.44	23.30	-4	8,980	-0.04%
2018/01/15	12	23.12	20	22.73	23.25	-8	8,829	-0.09%
2018/01/12	2	22.23	8	22.15	22.20	-6	8,657	-0.07%
2018/01/11	1	21.30	0	0.00	21.30	1	8,558	0.01%
2018/01/10	2	21.10	0.8	21.05	21.15	1.2	8,606	0.01%
2018/01/08	2	21.85	1	21.80	21.45	1	8,685	0.01%
2018/01/04	2	22.00	6	22.87	23.10	-4	8,692	-0.05%
2018/01/03	2	21.63	1	21.75	21.70	1	8,776	0.01%
2018/01/02	1	21.20	0	0.00	21.30	1	9,028	0.01%