台亞 (2340)-國泰-台中券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/21	2.1	38.07	1	38.10	38.05	1.1	1,705	0.07%
2024/05/17	0	0.00	6	38.63	38.50	-6	1,718	-0.35%
2024/05/16	4	38.11	2	37.93	38.20	2	1,722	0.12%
2024/05/15	0	0.00	9	37.85	37.85	-9	1,717	-0.52%
2024/05/14	0	0.00	3	37.70	37.55	-3	1,721	-0.17%
2024/05/13	0	37.20	2	37.20	37.30	-2	1,729	-0.11%
2024/05/10	3.3	37.04	12	36.99	37.20	-8.7	1,737	-0.50%
2024/05/09	6.5	37.99	0	0.00	37.85	6.5	1,723	0.37%
2024/05/08	0.1	38.27	10	38.40	38.40	-9.9	1,722	-0.58%
2024/05/07	11.1	38.04	0	0.00	38.05	11.1	1,723	0.64%
2024/05/06	0	0.00	3	38.38	38.40	-3	1,718	-0.17%
2024/05/03	2.1	38.42	7	39.25	38.30	-4.9	1,723	-0.28%
2024/05/02	1	38.70	6	38.89	38.85	-5	1,724	-0.29%
2024/04/30	3	38.93	1	38.95	38.80	2	1,728	0.12%
2024/04/29	0	0.00	0	38.40	39.10	0	1,731	0.00%
2024/04/26	2.4	37.78	0	0.00	37.80	2.4	1,719	0.14%
2024/04/25	0.2	38.02	0	0.00	37.95	0.2	1,725	0.01%
2024/04/24	1.2	38.20	0	0.00	38.20	1.2	1,723	0.07%
2024/04/23	0	0.00	2	37.68	37.60	-2	1,748	-0.11%
2024/04/22	1	37.01	4	37.08	37.10	-3	1,765	-0.17%
2024/04/19	13.4	37.81	3	37.22	37.40	10.4	1,756	0.59%
2024/04/18	1	39.00	0	0.00	38.75	1	1,728	0.06%
2024/04/17	2.1	38.73	1	39.20	39.20	1.1	1,725	0.06%
2024/04/16	9.2	38.67	3	38.45	38.35	6.2	1,708	0.36%
2024/04/15	8.1	40.19	2	40.10	39.80	6.1	1,686	0.36%
2024/04/12	18.4	41.54	20	41.91	41.40	-1.7	1,656	-0.10%
2024/04/11	3	40.25	3	40.10	40.15	0	1,556	0.00%
2024/04/10	2.2	40.39	8	40.54	40.80	-5.8	1,560	-0.37%
2024/04/09	0.1	39.78	2	39.93	39.95	-1.9	1,564	-0.12%
2024/04/08	0.3	39.53	2	39.30	39.30	-1.7	1,560	-0.11%
2024/04/03	0.2	39.57	1	39.45	39.60	-0.8	1,567	-0.05%
2024/04/02	4.1	39.72	6	39.78	39.80	-1.9	1,571	-0.12%
2024/04/01	4	40.16	59	40.26	40.30	-55	1,575	-3.49%
2024/03/29	3.1	39.59	1	39.30	39.25	2.1	1,559	0.14%
2024/03/28	0	39.50	1	39.90	39.30	-1	1,558	-0.06%
2024/03/27	3.3	39.26	1	39.20	39.25	2.3	1,557	0.15%
2024/03/26	7.1	40.06	2	39.65	39.40	5.1	1,555	0.33%
2024/03/25	2	40.57	2	40.53	40.75	0	1,544	0.00%
2024/03/22	3.1	40.03	2	40.20	40.10	1.1	1,558	0.07%
2024/03/21	0.1	39.31	4.2	39.41	39.80	-4.1	1,581	-0.26%
2024/03/20	0.1	39.36	0	0.00	39.15	0.1	1,598	0.01%
2024/03/19	0.7	39.48	0	0.00	39.10	0.7	1,607	0.04%
2024/03/18	1.1	38.78	2	39.10	39.70	-0.9	1,625	-0.06%
2024/03/15	71.5	39.11	4	39.26	39.00	67.5	1,621	4.17%
2024/03/14	3.1	39.62	5.1	39.70	39.65	-1.9	1,587	-0.12%
2024/03/13	5.2	40.47	4	40.70	40.05	1.2	1,577	0.07%
2024/03/12	5	41.05	0	0.00	41.15	5	1,559	0.32%
2024/03/11	7	41.17	5	41.20	41.00	2	1,562	0.13%
2024/03/08	16.2	41.62	15	41.71	41.60	1.2	1,574	0.08%
2024/03/07	10.2	41.09	15	41.45	41.00	-4.8	1,568	-0.31%
2024/03/06	8.4	42.30	4	42.20	42.10	4.4	1,551	0.28%
2024/03/05	39.4	43.33	13.1	43.37	43.50	26.3	1,578	1.67%
2024/03/04	5.2	40.83	2	41.05	40.80	3.2	1,466	0.22%
2024/03/01	6.2	41.54	0	0.00	41.10	6.2	1,459	0.42%
2024/02/29	12.3	41.39	9.5	41.22	42.00	2.8	1,466	0.19%
2024/02/27	6.1	42.05	0	0.00	42.05	6.1	1,483	0.41%
2024/02/26	5	42.52	4	42.53	42.80	1	1,544	0.07%
2024/02/23	2.1	42.83	0	0.00	42.50	2.1	1,572	0.13%
2024/02/22	0.7	43.47	0	0.00	43.10	0.7	1,584	0.04%
2024/02/21	0.3	43.55	4	43.95	43.80	-3.7	1,574	-0.23%
2024/02/20	0	43.97	2	43.95	43.75	-2	1,580	-0.12%
2024/02/19	5	44.78	8	44.66	44.50	-3	1,581	-0.19%
2024/02/16	7	44.23	11	44.07	44.50	-4	1,585	-0.25%
2024/02/15	3	42.75	2	42.23	43.10	1	1,596	0.06%
2024/02/05	5	42.68	4	42.65	42.60	1	1,595	0.06%
2024/02/02	1	43.10	3	43.28	43.05	-2	1,628	-0.12%
2024/02/01	1	43.10	0.2	43.20	43.10	0.8	1,645	0.05%
2024/01/31	2	43.58	1	43.85	43.55	1	1,653	0.06%
2024/01/30	3	43.88	2	43.85	43.75	1	1,654	0.06%
2024/01/29	3	44.20	1	44.05	44.05	2	1,666	0.12%
2024/01/26	1.3	44.03	1	44.05	43.95	0.3	1,681	0.02%
2024/01/25	2	44.48	0	0.00	44.30	2	1,715	0.12%
2024/01/24	0.1	45.13	0	0.00	44.95	0.1	1,747	0.00%
2024/01/23	0.1	44.95	0	0.00	45.00	0.1	1,817	0.01%
2024/01/22	0.1	44.66	0.1	44.80	44.65	0	1,844	0.00%
2024/01/19	5	44.49	9	44.38	44.45	-4	1,885	-0.21%
2024/01/18	0	44.00	1	44.10	44.20	-1	1,905	-0.05%
2024/01/17	4.1	44.04	4	44.03	44.00	0.1	1,943	0.01%
2024/01/16	8.1	44.91	1	45.10	44.75	7.1	1,946	0.37%
2024/01/15	0.1	45.60	5	45.59	45.55	-4.9	1,969	-0.25%
2024/01/12	2	45.15	6.6	45.48	45.05	-4.6	2,003	-0.23%
2024/01/11	1	45.15	2	45.20	45.45	-1	2,013	-0.05%
2024/01/10	3	44.93	1	44.95	44.95	2	2,103	0.10%
2024/01/09	2.2	44.77	2	44.95	44.80	0.2	2,202	0.01%
2024/01/08	1	45.40	0	0.00	45.25	1	2,237	0.05%
2024/01/05	2.1	45.80	3	45.83	45.60	-0.9	2,281	-0.04%
2024/01/04	3	45.67	1	46.00	45.50	2	2,361	0.09%
2024/01/03	6.1	45.80	1	45.60	45.60	5.1	2,506	0.20%
2024/01/02	2	46.78	1	46.60	46.55	1	2,546	0.04%
2023/12/29	8	47.00	5	47.04	47.10	3	2,622	0.11%
2023/12/28	4	46.90	0	0.00	46.70	4	2,645	0.15%
2023/12/27	2.2	46.89	3	47.00	46.95	-0.8	2,673	-0.03%
2023/12/26	0.1	46.40	2	46.60	46.65	-1.9	2,685	-0.07%
2023/12/25	2	46.35	1	46.25	46.20	1	2,711	0.04%
2023/12/22	0	0.00	1	46.10	46.10	-1	2,737	-0.04%
2023/12/21	3	45.92	0	0.00	46.10	3	2,771	0.11%
2023/12/20	0.1	46.55	2	46.70	46.50	-1.9	2,812	-0.07%
2023/12/19	4.1	46.12	0	0.00	46.20	4.1	2,838	0.14%
2023/12/18	3.2	47.27	2	47.23	47.00	1.2	2,862	0.04%
2023/12/15	4	48.11	7.6	48.03	48.15	-3.6	2,913	-0.12%
2023/12/14	1.1	47.46	1	47.55	47.65	0.1	2,976	0.00%
2023/12/13	3	47.30	6	47.06	46.90	-3	2,981	-0.10%
2023/12/12	6.1	47.55	2	47.65	47.55	4.1	3,024	0.14%
2023/12/11	2	47.90	0	0.00	47.90	2	3,197	0.06%
2023/12/08	0	0.00	3	48.15	47.85	-3	3,413	-0.09%
2023/12/07	4	48.04	3	47.80	47.80	1	3,479	0.03%
2023/12/06	4	48.45	2	48.20	48.20	2	3,529	0.06%
2023/12/05	8.2	49.14	9	48.62	48.40	-0.8	3,561	-0.02%
2023/12/04	8	50.01	22.2	50.02	49.65	-14.2	3,588	-0.40%
2023/12/01	6.2	49.43	16	49.72	49.40	-9.8	3,726	-0.26%
2023/11/30	7.2	49.98	12.2	49.98	49.90	-5	3,894	-0.13%
2023/11/29	0	0.00	5	49.05	49.35	-5	3,954	-0.13%
2023/11/28	0.2	48.67	16	48.35	49.00	-15.8	4,094	-0.39%
2023/11/27	7	48.70	12.1	48.76	48.20	-5.1	4,118	-0.12%
2023/11/24	11	48.75	7.1	48.34	48.35	3.9	4,190	0.09%
2023/11/22	1.7	47.41	11	47.43	47.55	-9.3	4,312	-0.22%
2023/11/21	3.3	46.92	25	46.92	46.90	-21.7	4,302	-0.50%
2023/11/20	9	46.51	6	46.56	46.50	3	4,316	0.07%
2023/11/17	1.1	46.09	1	46.15	46.10	0.1	4,337	0.00%
2023/11/16	2.1	45.71	4	45.74	45.75	-1.9	4,369	-0.04%
2023/11/15	3.7	45.76	4	45.98	45.60	-0.3	4,382	-0.01%
2023/11/14	0.5	45.50	14	45.68	45.70	-13.5	4,420	-0.30%
2023/11/13	3.1	45.03	8	45.08	44.75	-4.9	4,445	-0.11%
2023/11/10	19.8	44.78	32	44.74	44.60	-12.2	4,533	-0.27%
2023/11/09	18.1	46.07	2.1	45.96	45.80	16.1	4,575	0.35%
2023/11/08	6.1	47.15	12.3	47.07	46.95	-6.2	4,633	-0.13%
2023/11/07	0	47.00	2	47.00	46.90	-2	4,689	-0.04%
2023/11/06	1.1	47.05	0.2	47.10	47.15	0.9	4,801	0.02%
2023/11/03	7	46.86	6	46.90	46.75	1	4,847	0.02%
2023/11/02	1.3	46.79	8.1	46.94	46.90	-6.8	4,919	-0.14%
2023/11/01	2.1	45.51	14	45.65	45.70	-11.9	4,993	-0.24%
2023/10/31	20.4	45.54	11	45.04	44.80	9.4	5,042	0.19%
2023/10/30	1.5	47.21	3	47.35	46.90	-1.5	5,120	-0.03%
2023/10/27	6.3	47.74	5.1	47.60	47.25	1.2	5,187	0.02%
2023/10/26	13.2	48.69	15	48.22	48.10	-1.8	5,322	-0.03%
2023/10/25	1.2	49.50	6.7	49.35	49.50	-5.5	5,425	-0.10%
2023/10/24	0.1	48.70	1	48.85	49.40	-0.9	5,755	-0.02%
2023/10/23	3.5	48.25	14.2	48.76	48.50	-10.8	6,152	-0.17%
2023/10/20	2.1	47.23	0.1	47.51	47.45	1.9	6,321	0.03%
2023/10/19	0	48.00	0.2	47.95	48.40	-0.2	6,424	0.00%
2023/10/18	8.5	48.06	2	48.28	48.20	6.5	6,550	0.10%
2023/10/17	15.6	49.57	23	49.75	49.30	-7.4	6,596	-0.11%
2023/10/16	8.2	48.53	1	48.30	48.30	7.2	6,794	0.11%
2023/10/13	10.1	50.06	29	49.94	49.80	-18.9	7,357	-0.26%
2023/10/12	17	50.28	25.3	49.69	50.40	-8.3	8,013	-0.10%
2023/10/11	14.3	49.87	27	49.73	49.20	-12.8	8,379	-0.15%
2023/10/06	8	49.07	5	49.45	49.10	3	8,543	0.04%
2023/10/05	9.2	48.76	20.1	48.72	48.90	-10.9	8,766	-0.12%
2023/10/04	8.8	46.87	2.1	47.01	47.30	6.7	10,054	0.07%
2023/10/03	5	48.59	6	48.51	47.70	-1	10,473	-0.01%
2023/10/02	2.1	48.16	6	48.07	48.15	-3.9	11,155	-0.03%
2023/09/28	2	47.38	5	47.81	47.45	-3	12,046	-0.02%
2023/09/27	3	46.93	0	0.00	47.05	3	12,237	0.02%
2023/09/26	7.5	47.81	2	47.35	47.30	5.5	12,442	0.04%
2023/09/25	3.1	48.77	7	48.96	48.60	-3.9	12,575	-0.03%
2023/09/22	2.1	47.61	5.2	47.69	47.80	-3.1	12,658	-0.02%
2023/09/21	14.3	47.32	5.9	47.49	47.15	8.4	12,811	0.07%
2023/09/20	12	47.64	11	47.53	47.30	1	13,091	0.01%
2023/09/19	28.2	49.23	12	49.21	48.30	16.2	13,853	0.12%
2023/09/18	10	50.11	10	50.11	50.00	0	14,751	0.00%
2023/09/15	11.9	50.68	16.5	50.69	50.40	-4.6	15,108	-0.03%
2023/09/14	34.2	49.96	62.3	50.88	51.40	-28.1	15,231	-0.18%
2023/09/13	88	50.85	78	50.80	49.60	10	15,111	0.07%
2023/09/12	30.2	49.95	31	50.13	50.00	-0.8	14,922	-0.01%
2023/09/11	45	49.47	37	48.76	48.90	8	14,856	0.05%
2023/09/08	12	49.50	6	49.38	49.10	6	14,827	0.04%
2023/09/07	11.5	49.88	9	50.00	49.45	2.5	14,814	0.02%
2023/09/06	45	51.15	25.6	51.01	50.50	19.4	14,803	0.13%
2023/09/05	64.4	50.80	78.4	50.37	51.00	-14	14,632	-0.10%
2023/09/04	33.3	48.38	21	48.15	48.10	12.3	14,442	0.09%
2023/09/01	53.6	50.90	42.1	50.86	50.20	11.5	14,339	0.08%
2023/08/31	7.1	48.85	9.1	48.69	49.05	-2	14,215	-0.01%
2023/08/30	18.2	49.67	14.5	49.31	49.20	3.7	14,254	0.03%
2023/08/29	43	49.27	31	48.90	49.60	12	14,161	0.08%
2023/08/28	21.2	47.03	33	47.26	46.80	-11.8	13,961	-0.08%
2023/08/25	1	47.80	30	48.13	48.05	-29	13,914	-0.21%
2023/08/24	4	48.93	3	48.30	48.25	1	13,895	0.01%
2023/08/23	0	0.00	3	48.05	48.40	-3	13,859	-0.02%
2023/08/22	8.2	47.83	1	47.85	47.60	7.2	13,827	0.05%
2023/08/21	3	48.55	6	48.78	48.45	-3	13,785	-0.02%
2023/08/18	2.1	48.20	4	48.96	48.10	-1.9	13,768	-0.01%
2023/08/17	2	48.60	1.1	48.21	49.35	1	13,716	0.01%
2023/08/16	8.2	48.17	8	48.51	48.65	0.2	13,666	0.00%
2023/08/15	4	49.39	1	48.15	49.50	3	13,569	0.02%
2023/08/14	0.2	47.36	8	47.64	47.60	-7.8	13,488	-0.06%
2023/08/11	8.1	48.88	10	48.73	48.70	-1.9	13,417	-0.01%
2023/08/10	13.6	49.77	18	49.47	49.10	-4.4	13,362	-0.03%
2023/08/09	12	50.60	18	50.66	51.30	-6	13,247	-0.05%
2023/08/08	12.1	50.65	9	50.88	51.20	3.1	13,188	0.02%
2023/08/07	15.1	50.51	53.1	50.88	50.60	-38	13,114	-0.29%
2023/08/04	41.4	51.20	18.1	51.23	51.30	23.3	13,008	0.18%
2023/08/02	49.7	52.72	12	53.14	52.00	37.7	12,926	0.29%
2023/08/01	11.1	53.62	10.3	53.46	53.20	0.8	12,783	0.01%
2023/07/31	19.2	54.39	72.8	54.00	53.90	-53.6	12,688	-0.42%
2023/07/28	27	53.02	11	52.86	53.20	16	12,507	0.13%
2023/07/27	61.1	53.79	80	53.45	53.00	-18.9	12,373	-0.15%
2023/07/26	78.1	55.43	59.4	55.86	54.70	18.7	12,012	0.16%
2023/07/25	18.1	54.47	41.8	54.63	54.20	-23.7	11,587	-0.20%
2023/07/24	38	53.71	34.3	53.47	53.50	3.7	11,384	0.03%
2023/07/21	18	53.05	36	53.01	53.10	-18	11,262	-0.16%
2023/07/20	45.4	53.16	109	53.26	53.50	-63.6	11,164	-0.57%	大賣/
2023/07/19	97.2	53.97	62.3	53.94	53.20	34.9	11,038	0.32%
2023/07/18	157.9	56.10	204	54.90	53.30	-46.1	10,768	-0.43%	大買/大賣/
2023/07/17	177	55.72	281.5	55.92	57.30	-104.5	10,186	-1.03%	大買/大賣/鉅額交易
2023/07/14	227.6	53.64	139.6	53.45	53.70	88	9,505	0.93%	大買/大賣/
2023/07/13	75.5	52.00	99	51.79	51.00	-23.5	9,074	-0.26%
2023/07/12	68.5	51.13	38.7	50.87	50.60	29.9	8,779	0.34%
2023/07/11	420.8	53.53	278.1	52.54	51.50	142.7	8,502	1.68%	大買/大賣/鉅額交易
2023/07/10	83	50.25	199.8	51.69	52.10	-116.8	7,151	-1.63%	大賣/鉅額交易
2023/07/07	360.9	48.35	242.5	48.12	47.45	118.4	6,714	1.76%	大買/大賣/鉅額交易
2023/07/06	244.4	48.64	294.2	49.31	50.00	-49.8	6,010	-0.83%	大買/大賣/
2023/07/05	38	46.24	29.8	46.22	45.50	8.2	5,113	0.16%
2023/07/04	71.4	44.71	81	44.69	45.40	-9.6	4,913	-0.20%
2023/07/03	60.8	44.67	24	44.52	44.45	36.8	4,714	0.78%
2023/06/30	19.1	43.76	66.1	43.85	44.25	-47.1	4,562	-1.03%
2023/06/29	81	43.36	119	43.68	43.35	-38	4,455	-0.85%	大賣/
2023/06/28	210.1	45.43	173.4	45.20	43.65	36.7	4,366	0.84%	大買/大賣/
2023/06/27	281.5	46.32	214	45.51	44.80	67.5	4,307	1.57%	大買/大賣/
2023/06/26	324.6	46.87	307.9	47.76	48.70	16.7	3,701	0.45%	大買/大賣/
2023/06/21	46.1	42.85	126.4	43.98	44.30	-80.3	2,798	-2.87%	大賣/
2023/06/20	18	39.78	44.5	39.63	40.30	-26.5	2,432	-1.09%
2023/06/19	7	38.55	6	38.68	38.80	1	2,247	0.04%
2023/06/16	1	37.35	1	37.55	37.45	0	2,185	0.00%
2023/06/15	5.1	37.85	0	0.00	37.85	5.1	2,158	0.23%
2023/06/14	2	38.40	1	38.30	38.30	1	2,150	0.05%
2023/06/13	1	37.85	1	37.85	37.75	0	2,123	0.00%
2023/06/12	6	38.26	36	38.28	38.25	-30	2,097	-1.43%
2023/06/09	5	37.50	23	37.49	37.50	-18	2,049	-0.88%
2023/06/08	2	37.40	0	0.00	37.00	2	2,061	0.10%
2023/06/07	2	37.92	0	0.00	37.70	2	2,073	0.10%
2023/06/06	0.1	38.00	6	38.07	38.25	-5.9	2,072	-0.29%
2023/06/05	21.1	38.22	15	38.07	37.80	6.1	2,059	0.29%
2023/06/02	1	36.70	2.1	36.80	36.70	-1.1	2,001	-0.05%
2023/06/01	2	36.62	4	36.51	36.65	-2	2,022	-0.10%
2023/05/31	3	36.58	6	36.60	36.85	-3	2,079	-0.14%
2023/05/30	4	36.43	1	36.50	36.35	3	2,197	0.14%
2023/05/29	0	0.00	4	36.18	36.30	-4	2,223	-0.18%
2023/05/26	6	35.64	3	35.55	35.60	3	2,240	0.13%
2023/05/25	1	35.85	3.1	35.87	35.80	-2.1	2,268	-0.09%
2023/05/24	0	36.15	1	36.10	36.30	-1	2,297	-0.04%
2023/05/23	2	36.20	1	35.75	36.25	1	2,336	0.04%
2023/05/22	1	35.85	1	35.90	35.95	0	2,408	0.00%
2023/05/19	0	35.60	2	35.55	35.60	-2	2,411	-0.08%
2023/05/17	1	36.10	3.2	35.80	35.45	-2.2	2,423	-0.09%
2023/05/16	4.1	35.59	36	35.40	35.60	-31.9	2,424	-1.32%
2023/05/15	3.1	34.33	0	0.00	34.35	3.1	2,411	0.13%
2023/05/12	12	33.83	0	0.00	34.30	12	2,438	0.49%
2023/05/11	12	33.83	0	0.00	33.80	12	2,447	0.49%
2023/05/10	2	34.53	17.5	34.50	34.80	-15.5	2,442	-0.63%
2023/05/09	6	34.63	5	34.55	34.55	1	2,445	0.04%
2023/05/08	0	0.00	2	35.35	35.15	-2	2,453	-0.08%
2023/05/05	4.1	35.45	1	35.50	35.50	3.1	2,471	0.12%
2023/05/04	5	35.10	1	35.20	35.20	4	2,509	0.16%
2023/05/03	2	34.95	1	34.85	35.10	1	2,567	0.04%
2023/05/02	1.1	34.94	2.7	35.06	35.00	-1.6	2,619	-0.06%
2023/04/28	0	0.00	1	35.15	35.10	-1	2,645	-0.04%
2023/04/27	7.2	34.93	6	34.50	34.75	1.2	2,652	0.05%
2023/04/26	7.1	34.18	17	34.05	34.40	-9.9	2,646	-0.38%
2023/04/25	9.3	34.54	5	34.69	34.35	4.3	2,631	0.16%
2023/04/24	1.1	36.00	0	0.00	35.90	1.1	2,590	0.04%
2023/04/21	33.1	36.79	5	37.00	36.15	28.1	2,575	1.09%
2023/04/20	4.1	37.34	5	37.26	37.00	-0.9	2,548	-0.04%
2023/04/19	3.3	37.98	1	38.00	37.75	2.3	2,530	0.09%
2023/04/18	11	38.32	0	0.00	38.05	11	2,503	0.44%
2023/04/17	1	38.25	3	38.12	38.15	-2	2,508	-0.08%
2023/04/14	10.3	38.60	1	38.65	38.45	9.2	2,479	0.37%
2023/04/13	7	38.47	0	0.00	38.40	7	2,464	0.29%
2023/04/12	7.3	38.86	8	38.83	38.90	-0.7	2,446	-0.03%
2023/04/11	1	39.10	5.1	38.87	39.00	-4.1	2,438	-0.17%
2023/04/10	4	38.98	5	38.91	38.75	-1	2,438	-0.04%
2023/04/07	7	39.39	3	39.32	39.40	4	2,418	0.17%
2023/04/06	25	39.50	1	38.40	39.55	24	2,410	1.00%
2023/03/31	2	38.80	5	39.10	38.80	-3	2,381	-0.12%
2023/03/30	16	38.88	11	38.73	38.70	5	2,365	0.21%
2023/03/29	39.1	38.70	25	38.75	38.60	14.1	2,351	0.60%
2023/03/28	72.5	40.30	19.7	40.35	39.70	52.8	2,267	2.33%
2023/03/27	23.9	40.31	84.7	40.29	41.50	-60.9	2,000	-3.04%
2023/03/24	9.3	38.75	51.2	38.80	38.95	-42	1,781	-2.36%
2023/03/23	0	38.00	11.1	37.99	38.00	-11.1	1,716	-0.65%
2023/03/22	14	37.54	0	0.00	37.60	14	1,713	0.82%
2023/03/21	0	37.41	1	37.20	37.20	-1	1,709	-0.06%
2023/03/20	3	37.23	2	37.20	37.25	1	1,729	0.06%
2023/03/17	1.3	37.03	2	37.15	36.95	-0.7	1,744	-0.04%
2023/03/16	4	36.60	3	37.05	36.35	1	1,761	0.06%
2023/03/15	1.1	36.98	2	37.33	37.00	-0.9	1,797	-0.05%
2023/03/14	0	37.02	1	37.00	37.00	-1	1,868	-0.05%
2023/03/13	1.3	36.59	1	36.55	37.30	0.3	1,963	0.02%
2023/03/10	4	37.54	0	0.00	37.40	4	1,995	0.20%
2023/03/09	3	38.57	7.3	38.72	38.15	-4.3	2,020	-0.21%
2023/03/08	1.4	38.46	5	38.41	38.45	-3.6	2,027	-0.18%
2023/03/07	0.1	38.30	5.3	38.25	38.15	-5.2	2,013	-0.26%
2023/03/06	5	37.35	4	37.49	37.55	1	2,009	0.05%
2023/03/03	14	37.68	33	37.65	37.60	-19	2,013	-0.94%
2023/03/02	15.2	38.86	9.5	38.68	38.45	5.7	2,013	0.28%
2023/03/01	7.2	37.27	10	37.87	37.90	-2.8	2,128	-0.13%
2023/02/24	18.1	37.52	0	37.65	37.60	18.1	2,191	0.83%
2023/02/23	0.1	38.14	16	37.93	38.10	-15.9	2,218	-0.72%
2023/02/22	10.1	37.55	4	37.65	37.45	6.1	2,305	0.26%
2023/02/21	18	38.56	13	38.46	38.45	5	2,324	0.22%
2023/02/20	29.3	38.78	36	38.86	39.00	-6.7	2,431	-0.28%
2023/02/17	1.2	37.51	12	37.74	37.75	-10.8	2,523	-0.43%
2023/02/16	0	37.40	5	37.45	37.60	-5	2,620	-0.19%
2023/02/15	3.3	36.95	0	0.00	36.65	3.3	2,639	0.12%
2023/02/14	1.1	37.16	5	37.16	37.05	-3.9	2,649	-0.15%
2023/02/13	1	36.35	2.1	36.55	36.50	-1.1	2,674	-0.04%
2023/02/10	2.1	36.39	2	36.75	36.30	0.1	2,691	0.00%
2023/02/09	4	37.41	0	0.00	37.25	4	2,688	0.15%
2023/02/08	1	37.50	21	37.31	37.55	-20	2,710	-0.74%
2023/02/07	1	37.05	0	0.00	37.20	1	2,720	0.04%
2023/02/06	3.1	37.33	6	37.25	37.10	-2.9	2,716	-0.11%
2023/02/03	1.2	38.09	31	38.11	37.95	-29.9	2,713	-1.10%
2023/02/02	4	38.35	5.5	38.43	38.35	-1.5	2,707	-0.06%
2023/02/01	6	37.91	5	37.83	37.90	1	2,694	0.04%
2023/01/31	1	36.71	17	37.48	38.00	-16	2,665	-0.60%
2023/01/30	3	36.30	12	36.40	36.35	-9	2,626	-0.34%
2023/01/17	3.1	35.33	1	35.10	35.30	2.1	2,624	0.08%
2023/01/16	2	34.60	2	34.35	34.65	0	2,630	0.00%
2023/01/13	5.2	34.72	1	34.75	34.30	4.2	2,642	0.16%
2023/01/12	1	35.05	2	35.10	35.00	-1	2,701	-0.04%
2023/01/11	0	35.10	0	0.00	35.05	0	2,709	0.00%
2023/01/10	15	35.06	1	35.00	35.00	14	2,729	0.51%
2023/01/09	0	0.00	3	35.02	35.10	-3	2,749	-0.11%
2023/01/06	0	34.30	0	0.00	34.50	0	2,763	0.00%
2023/01/05	2	35.07	2.1	35.07	34.00	-0.1	2,815	0.00%
2023/01/04	0	34.27	2	34.35	34.40	-2	2,830	-0.07%
2023/01/03	0	34.11	0	0.00	34.00	0	2,855	0.00%
2022/12/30	0.2	34.24	0	0.00	33.75	0.2	2,863	0.01%
2022/12/29	3	33.62	4	33.75	33.85	-1	2,870	-0.03%
2022/12/28	1.1	34.56	0	0.00	34.20	1.1	2,889	0.04%
2022/12/26	1	34.90	1	34.95	34.90	0	2,914	0.00%
2022/12/23	0.2	34.55	0.2	35.00	34.95	-0.1	2,953	0.00%
2022/12/22	0	0.00	9	35.10	35.00	-9	3,008	-0.30%
2022/12/21	1.6	35.50	2	35.28	34.70	-0.4	3,068	-0.01%
2022/12/20	4	35.24	0	0.00	35.10	4	3,112	0.13%
2022/12/16	0.1	36.40	1	36.30	36.15	-0.9	3,214	-0.03%
2022/12/15	3	36.80	0	36.75	36.75	3	3,208	0.09%
2022/12/14	1.1	36.44	12	36.28	36.55	-10.9	3,212	-0.34%
2022/12/13	2	36.00	1.1	36.04	35.85	0.9	3,212	0.03%
2022/12/12	1.1	35.28	0	0.00	36.00	1.1	3,228	0.03%
2022/12/09	10.6	36.45	8	36.53	36.25	2.6	3,227	0.08%
2022/12/08	0.1	36.60	4.2	36.67	36.50	-4.2	3,232	-0.13%
2022/12/07	3.2	37.26	2	36.93	36.85	1.2	3,243	0.04%
2022/12/06	26.1	39.08	14.3	38.34	37.85	11.8	3,268	0.36%
2022/12/05	20.5	38.78	32.3	39.08	39.40	-11.8	3,330	-0.36%
2022/12/02	1	37.90	3	37.95	38.30	-2	3,271	-0.06%
2022/12/01	21	37.49	11	37.56	37.75	10	3,249	0.31%
2022/11/30	2	37.00	3	37.10	36.95	-1	3,250	-0.03%
2022/11/29	2	36.53	0	0.00	36.60	2	3,294	0.06%
2022/11/28	0	0.00	4	36.80	36.75	-4	3,316	-0.12%
2022/11/25	6.1	36.54	23	36.65	36.65	-16.9	3,316	-0.51%
2022/11/24	10	36.70	4	36.74	36.65	6	3,290	0.18%
2022/11/23	64.6	36.90	13	37.04	36.60	51.6	3,246	1.59%
2022/11/22	3.1	38.28	4	38.13	38.70	-0.9	3,034	-0.03%
2022/11/21	17	37.80	11	37.74	37.60	6	2,956	0.20%
2022/11/18	50.6	38.27	73.2	38.46	38.10	-22.6	2,923	-0.77%
2022/11/17	8.1	37.10	18.1	37.19	37.75	-10	2,822	-0.35%
2022/11/16	74.3	37.49	41	37.40	37.40	33.3	2,798	1.19%
2022/11/15	95.2	37.00	20	37.10	37.00	75.2	2,721	2.76%
2022/11/14	19	36.18	15	35.83	36.20	4	2,624	0.15%
2022/11/11	8	34.13	4.5	33.93	34.05	3.5	2,554	0.14%
2022/11/09	12.1	33.96	3	33.98	34.15	9.1	2,602	0.35%
2022/11/08	0.1	33.10	7	33.36	33.10	-6.9	2,621	-0.26%
2022/11/07	6.2	33.56	6	33.38	33.30	0.2	2,663	0.01%
2022/11/04	6.2	32.93	9	32.97	33.40	-2.8	2,673	-0.10%
2022/11/03	5	32.61	2	32.80	32.80	3	2,673	0.11%
2022/11/02	5	32.30	1	32.25	32.15	4	2,690	0.15%
2022/11/01	1	31.60	0	0.00	32.05	1	2,770	0.04%
2022/10/31	0	0.00	4.1	31.56	31.65	-4.1	2,788	-0.15%
2022/10/28	4.1	31.05	0	0.00	30.80	4.1	2,827	0.14%
2022/10/27	0	0.00	8	31.58	31.90	-8	2,837	-0.28%
2022/10/25	6	30.80	0	0.00	30.75	6	2,887	0.21%
2022/10/24	0	0.00	21	32.15	31.55	-21	2,901	-0.72%
2022/10/21	1	31.60	1	31.65	31.40	0	2,936	0.00%
2022/10/20	4	31.34	3	32.40	31.25	1	2,974	0.03%
2022/10/19	2	32.30	1	32.35	32.25	1	2,972	0.03%
2022/10/18	0	0.00	1	32.30	32.35	-1	3,008	-0.03%
2022/10/17	3	30.60	1	31.30	32.15	2	3,099	0.06%
2022/10/14	0	0.00	2	31.75	31.65	-2	3,210	-0.06%
2022/10/13	2	31.18	7.1	30.99	30.50	-5.1	3,314	-0.15%
2022/10/12	3	32.02	2	32.48	32.10	1	3,364	0.03%
2022/10/07	1	34.30	0	0.00	33.95	1	3,474	0.03%
2022/10/05	5	34.30	4	34.10	34.10	1	3,615	0.03%
2022/10/04	0	0.00	5	33.92	34.00	-5	3,647	-0.14%
2022/10/03	2.1	32.99	2.1	33.20	33.45	0.1	3,676	0.00%
2022/09/30	1	32.70	4	32.91	33.60	-3	3,801	-0.08%
2022/09/29	4	32.74	1	32.65	32.55	3	3,888	0.08%
2022/09/28	1	32.00	7	32.08	31.60	-6	3,954	-0.15%
2022/09/27	2	33.08	14	32.80	33.40	-12	4,109	-0.29%
2022/09/26	20	33.45	39	33.91	32.50	-19	4,227	-0.45%
2022/09/23	3	36.38	15	35.82	36.00	-12	4,334	-0.28%
2022/09/22	1	36.30	1	35.85	36.45	0	4,518	0.00%
2022/09/21	1	36.25	2	36.40	36.65	-1	4,602	-0.02%
2022/09/20	0	36.95	1	37.05	36.75	-1	4,740	-0.02%
2022/09/19	2.3	36.50	7	36.39	36.45	-4.7	4,946	-0.10%
2022/09/16	6.5	37.26	10	36.99	37.05	-3.5	5,434	-0.06%
2022/09/15	5	36.97	5	37.02	36.70	0	5,680	0.00%
2022/09/14	3	36.70	9	36.67	37.30	-6	5,910	-0.10%
2022/09/13	29.6	37.88	26	37.83	37.50	3.6	6,074	0.06%
2022/09/12	45.1	39.13	24	39.06	38.40	21.1	6,270	0.34%
2022/09/08	1	36.25	13	35.95	36.40	-12	6,348	-0.19%
2022/09/07	1	35.80	25	35.93	35.60	-24	6,623	-0.36%
2022/09/06	4	36.65	10	36.27	36.20	-6	6,747	-0.09%
2022/09/05	7.1	37.20	20	37.15	37.15	-12.9	6,876	-0.19%
2022/09/02	0	0.00	12.4	38.34	38.50	-12.4	7,001	-0.18%
2022/09/01	7	38.78	5	38.70	38.75	2	7,237	0.03%
2022/08/31	4	39.09	21.9	39.16	39.30	-17.9	7,731	-0.23%
2022/08/30	4.7	38.99	8	39.00	39.10	-3.3	7,886	-0.04%
2022/08/29	4.1	38.56	8.3	38.62	38.60	-4.2	8,184	-0.05%
2022/08/26	5	39.85	1	39.85	39.80	4	8,492	0.05%
2022/08/25	1	39.85	4	39.99	39.80	-3	9,188	-0.03%
2022/08/24	2	39.55	2	39.45	39.40	0	10,137	0.00%
2022/08/23	4	39.66	1.1	39.71	39.75	2.9	11,077	0.03%
2022/08/22	4.3	40.24	7	40.35	40.10	-2.7	11,237	-0.02%
2022/08/19	2	42.05	3	41.87	41.60	-1	11,193	-0.01%
2022/08/18	5	41.23	6	41.21	41.35	-1	11,158	-0.01%
2022/08/17	1	41.70	4	41.50	41.60	-3	11,152	-0.03%
2022/08/16	3	40.98	8	40.89	40.70	-5	11,130	-0.04%
2022/08/15	14	41.09	21	40.93	40.80	-7	11,143	-0.06%
2022/08/12	5.1	40.70	15.1	40.45	41.20	-10	11,166	-0.09%
2022/08/11	1	39.75	4	39.81	39.70	-3	11,140	-0.03%
2022/08/10	11.1	39.12	2	39.10	38.90	9.1	11,184	0.08%
2022/08/09	9	39.87	4	39.83	39.65	5	11,203	0.04%
2022/08/08	15	39.85	17	39.43	40.05	-2	11,223	-0.02%
2022/08/05	2	39.73	5	39.83	39.85	-3	11,343	-0.03%
2022/08/04	14	38.84	8	38.77	39.10	6	11,348	0.05%
2022/08/03	8.2	39.02	2	39.03	38.75	6.2	11,312	0.05%
2022/08/02	17.1	39.20	6	39.29	39.20	11.1	11,308	0.10%
2022/08/01	11	40.90	16	40.73	40.70	-5	11,288	-0.04%
2022/07/29	14	41.00	23	41.16	41.15	-9	11,289	-0.08%
2022/07/28	7	40.69	11	40.72	40.30	-4	11,278	-0.04%
2022/07/27	12	40.72	9	40.56	40.85	3	11,250	0.03%
2022/07/26	21	41.99	13	40.91	41.10	8	11,223	0.07%
2022/07/25	13	42.10	18	42.24	41.80	-5	11,202	-0.04%
2022/07/22	38.1	43.38	15	42.87	42.40	23.1	11,193	0.21%
2022/07/21	20	42.32	16.3	42.26	43.45	3.7	11,161	0.03%
2022/07/20	31.5	44.30	28	44.37	44.40	3.5	11,102	0.03%
2022/07/19	26	43.96	10	43.87	43.80	16	11,091	0.14%
2022/07/18	2	43.08	12	43.13	43.25	-10	11,075	-0.09%
2022/07/15	11.4	42.22	16.5	41.79	41.85	-5.1	11,042	-0.05%
2022/07/14	9	41.40	13	41.08	41.65	-4	11,009	-0.04%
2022/07/13	19	41.11	16	41.19	40.80	3	11,000	0.03%
2022/07/12	14.2	39.78	10	39.98	40.45	4.2	10,947	0.04%
2022/07/11	7	40.39	17.2	40.60	40.55	-10.2	10,942	-0.09%
2022/07/08	9.2	40.89	14	40.94	40.85	-4.8	10,944	-0.04%
2022/07/07	17	39.51	22	39.73	40.05	-5	10,860	-0.05%
2022/07/06	33.6	39.42	24.2	39.70	39.05	9.4	10,826	0.09%
2022/07/05	57.2	40.36	75	40.39	40.20	-17.8	10,868	-0.16%
2022/07/04	57.1	39.48	55	38.99	38.85	2.1	10,705	0.02%
2022/07/01	93	41.79	198	40.83	39.90	-105	10,667	-0.98%	大賣/鉅額交易
2022/06/30	58.5	44.00	50	43.14	42.70	8.5	10,524	0.08%
2022/06/29	28.2	46.30	10	46.38	46.15	18.2	10,373	0.18%
2022/06/28	27	47.92	35.2	47.43	47.10	-8.2	10,326	-0.08%
2022/06/27	39.2	49.07	31	48.78	48.65	8.2	10,273	0.08%
2022/06/24	126	49.09	116.3	49.06	48.80	9.7	10,231	0.09%	大買/大賣/
2022/06/23	55.3	47.36	52	47.24	48.50	3.3	9,794	0.03%
2022/06/22	38	47.30	30.1	47.91	46.75	7.9	9,687	0.08%
2022/06/21	23	47.14	32.2	47.38	48.60	-9.2	9,599	-0.10%
2022/06/20	35.1	47.04	32.1	46.79	45.80	3.1	9,709	0.03%
2022/06/17	23.7	46.04	27.3	46.31	46.80	-3.6	9,488	-0.04%
2022/06/16	83.1	48.61	112.2	48.52	47.15	-29.1	9,363	-0.31%	大賣/
2022/06/15	51.1	47.85	27.1	47.52	47.35	24	9,158	0.26%
2022/06/14	31.1	47.36	56.1	47.71	48.40	-24.9	9,169	-0.27%
2022/06/13	35	48.67	49	48.70	48.10	-14	9,114	-0.15%
2022/06/10	130	50.30	94	50.32	50.60	36	9,056	0.40%	大買/
2022/06/09	283.5	50.58	262.4	50.53	50.50	21.1	8,894	0.24%	大買/大賣/
2022/06/08	35	48.96	134.2	48.98	48.70	-99.2	8,469	-1.17%	大賣/
2022/06/07	111.7	49.08	56.4	48.97	48.80	55.3	8,479	0.65%	大買/
2022/06/06	152.3	50.52	82.1	50.32	50.00	70.2	8,288	0.85%	大買/
2022/06/02	303.2	50.86	311.4	51.37	50.60	-8.2	8,129	-0.10%	大買/大賣/
2022/06/01	593.3	50.15	487.1	50.26	50.00	106.2	7,600	1.40%	大買/大賣/鉅額交易
2022/05/31	409	48.12	347.7	49.16	50.30	61.4	6,714	0.91%	大買/大賣/
2022/05/30	30.3	45.45	11	45.06	45.80	19.3	5,834	0.33%
2022/05/27	2	43.55	1	43.65	43.65	1	5,739	0.02%
2022/05/26	7	43.26	8	43.63	43.00	-1	5,817	-0.02%
2022/05/25	8	42.84	8	43.14	43.20	0	5,965	0.00%
2022/05/24	14.3	43.34	14	43.78	42.45	0.3	6,230	0.00%
2022/05/23	36.2	43.68	40	43.80	43.55	-3.8	6,396	-0.06%
2022/05/20	26	43.91	19	44.09	44.05	7	6,548	0.11%
2022/05/19	24	43.41	29	42.49	43.55	-5	6,553	-0.08%
2022/05/18	26	43.70	20	43.95	43.50	6	6,682	0.09%
2022/05/17	18	42.99	13.5	42.64	43.10	4.5	6,691	0.07%
2022/05/16	4	41.88	14	41.45	41.90	-10	6,777	-0.15%
2022/05/13	27.5	42.42	56	42.51	41.95	-28.5	6,828	-0.42%
2022/05/12	7	40.21	6	40.92	39.65	1	6,808	0.01%
2022/05/11	3	40.90	23	40.87	40.85	-20	6,905	-0.29%
2022/05/10	0	0.00	10	40.69	41.50	-10	7,104	-0.14%
2022/05/09	9	40.91	12.1	40.87	40.75	-3.1	7,344	-0.04%
2022/05/06	4.1	41.60	4	41.83	42.25	0.1	7,460	0.00%
2022/05/05	8	42.97	6	42.94	42.65	2	7,665	0.03%
2022/05/04	2	42.48	16	42.48	42.45	-14	7,867	-0.18%
2022/05/03	19	41.75	19.3	41.93	41.95	-0.3	8,044	0.00%
2022/04/29	20	42.37	11	42.30	41.55	9	8,241	0.11%
2022/04/28	15	41.68	19	42.07	42.20	-4	8,432	-0.05%
2022/04/27	17	40.75	36	40.89	41.85	-19	8,699	-0.22%
2022/04/26	17	42.36	13	42.71	42.25	4	8,838	0.05%
2022/04/25	9	42.01	28.1	42.04	42.10	-19.1	9,042	-0.21%
2022/04/22	9.6	44.24	10.2	44.21	43.55	-0.6	9,409	-0.01%
2022/04/21	10.1	45.64	3	45.50	45.45	7.1	9,586	0.07%
2022/04/20	1.1	46.01	6.2	46.29	46.35	-5.1	9,805	-0.05%
2022/04/19	8	45.68	8	46.12	45.50	0	10,088	0.00%
2022/04/18	9.2	45.56	12	45.69	45.30	-2.8	10,580	-0.03%
2022/04/15	9	45.83	8	45.91	45.50	1	10,885	0.01%
2022/04/14	13.1	47.07	9	46.97	47.00	4.1	11,347	0.04%
2022/04/13	14	46.66	10	46.68	47.05	4	11,752	0.03%
2022/04/12	14	45.69	21.2	45.46	45.75	-7.2	12,277	-0.06%
2022/04/11	21.6	46.14	97.3	45.92	45.75	-75.6	13,037	-0.58%
2022/04/08	20.7	48.24	28	48.22	48.00	-7.3	13,488	-0.05%
2022/04/07	58.1	49.49	23	50.27	48.15	35.1	14,407	0.24%
2022/04/06	9.1	49.54	7	49.53	49.65	2.1	15,531	0.01%
2022/04/01	12	50.52	29	50.42	50.40	-17	16,793	-0.10%
2022/03/31	6	51.50	3	51.60	51.30	3	19,660	0.02%
2022/03/30	22.2	52.50	46.1	52.53	52.00	-23.9	20,665	-0.12%
2022/03/29	27.2	52.84	15.2	52.90	53.00	12.1	21,925	0.05%
2022/03/28	14	51.45	9.1	51.38	51.90	4.9	22,116	0.02%
2022/03/25	33.1	52.19	51.2	52.12	52.40	-18.1	22,363	-0.08%
2022/03/24	29.5	51.12	9	51.11	51.10	20.5	22,424	0.09%
2022/03/23	83.6	52.47	58.3	52.60	52.40	25.3	22,703	0.11%
2022/03/22	10.3	50.80	9.2	51.08	51.10	1.1	22,945	0.00%
2022/03/21	16.4	51.41	21.1	51.25	51.10	-4.7	24,027	-0.02%
2022/03/18	37.1	50.47	27.1	51.04	51.60	10.1	25,459	0.04%
2022/03/17	29.1	49.87	41	50.04	50.50	-11.9	26,729	-0.04%
2022/03/16	25	48.21	37.2	48.89	48.35	-12.2	26,812	-0.05%
2022/03/15	54.5	48.82	42.6	48.42	47.80	11.9	27,012	0.04%
2022/03/14	15	50.05	20.5	50.09	50.00	-5.5	27,261	-0.02%
2022/03/11	16	49.68	33	49.84	49.60	-17	27,802	-0.06%
2022/03/10	39.2	50.69	124.3	50.45	50.50	-85.1	28,360	-0.30%	大賣/
2022/03/09	17	49.50	14	49.51	49.60	3	28,893	0.01%
2022/03/08	52.1	50.06	21	50.37	49.10	31.1	30,203	0.10%
2022/03/07	37.9	50.38	34	50.55	50.40	3.9	30,733	0.01%
2022/03/04	63.2	52.63	20	52.82	52.40	43.2	31,520	0.14%
2022/03/03	17.3	53.84	1.4	53.69	53.80	15.9	32,830	0.05%
2022/03/02	9.2	53.13	3	53.60	53.70	6.2	33,938	0.02%
2022/03/01	7	53.29	26	53.37	53.40	-19	35,137	-0.05%
2022/02/25	25.9	52.80	38	53.01	52.30	-12.1	37,255	-0.03%
2022/02/24	53.8	53.98	118	53.58	52.60	-64.2	40,766	-0.16%	大賣/
2022/02/23	27.1	56.27	40	56.42	56.60	-13	42,878	-0.03%
2022/02/22	18.4	54.90	26	54.82	54.80	-7.6	43,918	-0.02%
2022/02/21	27.7	56.42	8.2	56.26	56.40	19.5	45,811	0.04%
2022/02/18	46	56.55	34	56.96	57.20	12	46,154	0.03%
2022/02/17	20.1	57.70	21.2	57.64	57.50	-1	46,513	0.00%
2022/02/16	69.1	58.56	55	58.22	58.00	14.1	47,318	0.03%
2022/02/15	27	58.03	20.1	58.17	57.30	7	47,641	0.01%
2022/02/14	33.9	58.04	54	57.89	57.20	-20.1	47,884	-0.04%
2022/02/11	12.1	60.04	29.1	59.83	60.50	-17	48,076	-0.04%
2022/02/10	124.1	60.83	83.2	60.22	59.80	40.9	48,477	0.08%	大買/
2022/02/09	69.5	60.40	27.6	60.60	60.80	41.9	48,567	0.09%
2022/02/08	24.1	59.42	28.1	59.70	59.70	-4	48,745	-0.01%
2022/02/07	58.2	57.81	33.6	58.02	60.00	24.6	49,269	0.05%
2022/01/26	52.3	58.88	84	58.68	58.40	-31.7	49,721	-0.06%
2022/01/25	56.8	59.49	34	59.34	58.70	22.8	50,911	0.04%
2022/01/24	65.1	60.15	91.5	60.34	61.00	-26.4	51,498	-0.05%
2022/01/21	63.3	60.55	31.5	60.30	59.80	31.7	52,429	0.06%
2022/01/20	47.2	61.78	48	62.02	62.00	-0.8	53,055	0.00%
2022/01/19	65.1	61.41	48.3	61.37	61.00	16.8	53,683	0.03%
2022/01/18	74.2	62.13	43	62.05	61.60	31.2	54,666	0.06%
2022/01/17	295.5	63.71	208	63.84	63.20	87.5	55,207	0.16%	大買/大賣/
2022/01/14	62.2	61.50	65.5	61.60	61.40	-3.3	55,154	-0.01%
2022/01/13	68.5	62.37	51.4	62.37	61.60	17.1	55,372	0.03%
2022/01/12	99.2	63.66	93.1	62.97	62.80	6.1	55,322	0.01%
2022/01/11	128.2	64.14	258.7	62.81	63.40	-130.5	55,071	-0.24%	大買/大賣/鉅額交易
2022/01/10	99.5	65.88	99.2	65.75	66.50	0.2	54,632	0.00%
2022/01/07	185.9	66.77	124.3	66.23	65.50	61.6	54,392	0.11%	大買/大賣/
2022/01/06	174.2	68.82	204.3	68.79	69.00	-30.1	53,960	-0.06%	大買/大賣/
2022/01/05	153.1	68.85	99.3	68.99	68.50	53.8	53,581	0.10%	大買/
2022/01/04	243.7	72.05	199.2	71.78	70.30	44.4	53,064	0.08%	大買/大賣/
2022/01/03	215.9	71.22	163.6	71.10	70.50	52.3	52,246	0.10%	大買/大賣/
2021/12/30	260.4	71.64	259.8	71.94	71.10	0.6	51,688	0.00%	大買/大賣/
2021/12/29	387	77.16	282.6	76.60	74.60	104.3	50,773	0.21%	大買/大賣/鉅額交易
2021/12/28	462.6	78.54	456.3	78.61	78.80	6.3	49,592	0.01%	大買/大賣/
2021/12/27	1,060.1	77.11	991.1	77.37	79.40	69	48,366	0.14%	大買/大賣/
2021/12/24	241.1	71.39	412	72.53	73.20	-170.9	45,544	-0.38%	大買/大賣/鉅額交易
2021/12/23	174.8	65.96	292.8	66.30	66.60	-117.9	44,612	-0.26%	大買/大賣/鉅額交易
2021/12/22	73.6	61.60	107	61.63	60.60	-33.5	43,443	-0.08%	大賣/
2021/12/21	107.1	60.74	101	60.78	60.70	6.1	43,194	0.01%	大買/大賣/
2021/12/20	67.1	59.99	49.4	60.15	59.50	17.7	43,139	0.04%
2021/12/17	182.3	60.40	228.5	60.98	59.90	-46.2	43,014	-0.11%	大買/大賣/
2021/12/16	255.9	61.14	223.3	61.03	60.80	32.6	42,667	0.08%	大買/大賣/
2021/12/15	452.1	60.58	406.4	60.71	60.20	45.7	42,222	0.11%	大買/大賣/
2021/12/14	503.2	61.49	417.8	61.40	58.80	85.4	41,165	0.21%	大買/大賣/
2021/12/13	381.6	61.61	548.1	62.13	65.10	-166.5	39,739	-0.42%	大買/大賣/鉅額交易
2021/12/10	49.2	58.23	59.6	58.31	59.20	-10.4	38,546	-0.03%
2021/12/09	69.2	58.52	71	58.40	58.40	-1.8	38,445	0.00%
2021/12/08	149.1	57.89	172.3	58.08	57.80	-23.2	38,359	-0.06%	大買/大賣/
2021/12/07	260.6	58.32	119.4	58.25	57.30	141.2	38,225	0.37%	大買/大賣/鉅額交易
2021/12/06	151.2	60.19	200.5	60.22	60.10	-49.4	38,178	-0.13%	大買/大賣/
2021/12/03	191.1	59.51	193	59.80	58.80	-2	38,406	-0.01%	大買/大賣/
2021/12/02	607	60.67	448.4	59.87	58.90	158.6	38,061	0.42%	大買/大賣/鉅額交易
2021/12/01	209.7	59.14	261.3	59.02	59.30	-51.6	37,228	-0.14%	大買/大賣/
2021/11/30	274.2	59.30	255	59.18	58.40	19.2	36,781	0.05%	大買/大賣/
2021/11/29	429.2	57.68	427.3	57.58	58.10	1.9	36,132	0.01%	大買/大賣/
2021/11/26	390.7	57.37	381.7	57.16	56.20	9	35,381	0.03%	大買/大賣/
2021/11/25	430	61.13	410.2	61.17	59.80	19.7	34,391	0.06%	大買/大賣/
2021/11/24	871.9	59.83	847.4	59.68	59.90	24.4	33,367	0.07%	大買/大賣/
2021/11/23	1,158.4	61.48	959.7	61.83	58.00	198.7	31,285	0.63%	大買/大賣/鉅額交易
2021/11/22	691.9	58.70	614.5	58.80	60.20	77.4	27,831	0.28%	大買/大賣/
2021/11/19	238.1	52.94	315	53.82	55.90	-76.9	25,730	-0.30%	大買/大賣/
2021/11/18	676.3	51.68	520.8	51.74	50.90	155.5	24,571	0.63%	大買/大賣/鉅額交易
2021/11/17	39	46.87	174.9	48.02	48.95	-135.9	22,569	-0.60%	大賣/鉅額交易
2021/11/16	162.4	43.95	115.6	43.95	44.50	46.9	22,202	0.21%	大買/大賣/
2021/11/15	320.1	44.86	302.1	44.80	45.00	18	21,760	0.08%	大買/大賣/
2021/11/12	142.7	43.14	169.2	43.34	42.50	-26.5	20,994	-0.13%	大買/大賣/
2021/11/11	141.1	42.47	106.2	42.40	41.90	34.9	20,704	0.17%	大買/大賣/
2021/11/10	117.3	42.35	136.2	42.44	42.30	-19	20,562	-0.09%	大買/大賣/
2021/11/09	209.6	44.04	164.8	43.89	43.05	44.9	20,345	0.22%	大買/大賣/
2021/11/08	139.3	43.54	98.5	43.79	43.30	40.8	19,935	0.20%	大買/
2021/11/05	185.1	43.43	167.5	43.47	44.25	17.6	19,840	0.09%	大買/大賣/
2021/11/04	225.7	44.97	169.4	45.05	44.05	56.3	19,551	0.29%	大買/大賣/
2021/11/03	169.3	44.56	229.4	44.39	44.05	-60.1	19,115	-0.31%	大買/大賣/
2021/11/02	501.8	48.16	412.6	47.12	46.00	89.2	18,691	0.48%	大買/大賣/
2021/11/01	272.5	45.91	303.6	45.94	47.15	-31.1	17,461	-0.18%	大買/大賣/
2021/10/29	491.4	43.37	428.7	43.05	42.90	62.7	17,005	0.37%	大買/大賣/
2021/10/28	301	42.05	361.1	42.37	43.30	-60.1	16,930	-0.35%	大買/大賣/
2021/10/27	363.8	39.88	353.6	40.32	41.50	10.2	16,440	0.06%	大買/大賣/
2021/10/26	290.2	38.84	315.2	39.18	39.35	-25	15,907	-0.16%	大買/大賣/
2021/10/25	277.2	36.55	344.3	36.84	37.20	-67.1	15,100	-0.44%	大買/大賣/
2021/10/22	93.6	34.17	96.4	34.61	35.00	-2.8	14,817	-0.02%
2021/10/21	93	33.97	268	34.14	34.35	-175	15,629	-1.12%	大賣/鉅額交易
2021/10/20	29	32.69	121.8	33.19	33.15	-92.8	16,319	-0.57%	大賣/
2021/10/19	11	32.00	19	32.06	32.10	-8	17,313	-0.05%
2021/10/18	12	31.95	8	31.58	31.60	4	17,486	0.02%
2021/10/15	11	31.28	9.5	31.52	31.70	1.5	17,672	0.01%
2021/10/14	16.2	30.06	14.2	30.07	30.65	2	17,911	0.01%
2021/10/13	19.3	30.18	96	30.06	29.75	-76.7	18,245	-0.42%
2021/10/12	14	30.90	12	30.77	30.50	2	18,708	0.01%
2021/10/08	12	31.51	17	31.95	31.40	-5	18,897	-0.03%
2021/10/07	11	31.76	2	31.40	31.75	9	19,261	0.05%
2021/10/06	21	31.30	1	30.75	30.85	20	19,944	0.10%
2021/10/05	21.3	30.32	15	30.71	31.20	6.3	21,018	0.03%
2021/10/04	10	30.92	16	31.12	30.60	-6	21,183	-0.03%
2021/10/01	59.7	31.25	23.3	31.13	31.00	36.4	21,362	0.17%
2021/09/30	84	32.12	88	32.25	32.45	-4	21,454	-0.02%
2021/09/29	180.1	33.08	26.1	33.16	32.70	154	21,726	0.71%	大買/鉅額交易
2021/09/28	46	34.36	25	34.56	34.40	21	22,125	0.09%
2021/09/27	67.1	34.79	152.1	34.81	35.15	-85	22,318	-0.38%	大賣/
2021/09/24	18.2	33.38	33.1	33.76	33.60	-15	22,235	-0.07%
2021/09/23	67.1	33.79	20	33.76	33.65	47.1	22,170	0.21%
2021/09/22	32.4	33.11	45.5	33.67	33.80	-13.1	22,122	-0.06%
2021/09/17	4.2	34.08	9	34.02	34.15	-4.8	22,064	-0.02%
2021/09/16	46	34.30	36.1	34.24	34.05	9.9	22,044	0.04%
2021/09/15	108	34.24	181.3	34.76	34.60	-73.3	22,044	-0.33%	大買/大賣/
2021/09/14	122.2	34.64	53.5	34.52	34.25	68.7	22,006	0.31%	大買/
2021/09/13	146.5	35.36	70	35.56	35.00	76.5	21,963	0.35%	大買/
2021/09/10	54.7	35.15	124.3	35.16	35.05	-69.6	21,796	-0.32%	大賣/
2021/09/09	316.5	34.89	201	34.98	35.10	115.5	21,640	0.53%	大買/大賣/鉅額交易
2021/09/08	261.4	35.70	419.2	35.72	35.80	-157.8	21,064	-0.75%	大買/大賣/鉅額交易
2021/09/07	198.3	34.49	65	34.55	34.50	133.3	20,233	0.66%	大買/鉅額交易
2021/09/06	67.5	35.69	264	35.70	35.70	-196.5	19,932	-0.99%	大賣/鉅額交易
2021/09/03	49	34.88	47.1	34.66	34.60	1.9	19,723	0.01%
2021/09/02	121	34.48	108.1	34.72	35.05	12.9	19,553	0.07%	大買/大賣/
2021/09/01	319.9	35.46	283.3	35.67	35.05	36.6	19,291	0.19%	大買/大賣/
2021/08/31	70.2	34.22	66.2	34.63	34.90	4	18,676	0.02%
2021/08/30	20.4	34.56	62.2	34.61	34.95	-41.9	18,520	-0.23%
2021/08/27	26	33.91	14	33.94	34.20	12	18,296	0.07%
2021/08/26	15.1	33.67	78.1	33.94	33.95	-63	18,220	-0.35%
2021/08/25	98	33.24	215.2	33.42	33.30	-117.2	18,089	-0.65%	大賣/鉅額交易
2021/08/24	3	32.15	23	32.11	32.10	-20	17,832	-0.11%
2021/08/23	29	31.82	128	31.87	32.00	-99	17,822	-0.56%	大賣/
2021/08/20	60.1	30.80	13.3	30.77	30.80	46.8	18,063	0.26%
2021/08/19	16	31.23	11	31.08	30.60	5	18,015	0.03%
2021/08/18	19.2	30.87	13	30.65	31.45	6.2	17,955	0.03%
2021/08/17	51	31.24	51	31.24	30.20	0	17,881	0.00%
2021/08/16	60.4	31.36	62.1	31.63	31.50	-1.7	17,755	-0.01%
2021/08/13	20.1	31.76	70	32.02	30.90	-49.9	17,571	-0.28%
2021/08/12	26.1	32.35	94	32.46	32.25	-67.9	17,435	-0.39%
2021/08/11	32	31.80	19.7	31.73	31.50	12.3	17,353	0.07%
2021/08/10	42.6	32.92	83	33.05	32.70	-40.4	17,194	-0.23%
2021/08/09	232.7	33.56	15	33.36	32.90	217.7	17,162	1.27%	大買/鉅額交易
2021/08/06	117.3	35.13	134	34.83	34.20	-16.8	16,985	-0.10%	大買/大賣/
2021/08/05	31.5	35.16	162.2	35.10	35.35	-130.7	16,826	-0.78%	大賣/鉅額交易
2021/08/04	84.2	34.98	75.4	35.06	35.20	8.8	16,783	0.05%
2021/08/03	266.5	35.36	197.2	35.54	35.25	69.3	16,579	0.42%	大買/大賣/
2021/08/02	55.4	33.25	91	33.25	33.95	-35.7	15,619	-0.23%
2021/07/30	180.1	32.27	91.6	32.75	31.90	88.5	15,409	0.57%	大買/
2021/07/29	171.2	33.63	207.6	33.73	33.20	-36.4	15,081	-0.24%	大買/大賣/
2021/07/28	389.6	32.51	100.2	32.77	33.10	289.3	14,744	1.96%	大買/鉅額交易
2021/07/27	420.4	35.30	173.2	35.60	34.50	247.2	14,372	1.72%	大買/大賣/鉅額交易
2021/07/26	168.4	35.42	215.4	35.71	36.85	-47	13,250	-0.35%	大買/大賣/
2021/07/23	289.8	33.83	389.7	33.87	33.50	-100	12,168	-0.82%	大買/大賣/
2021/07/22	90.1	32.48	49	32.54	32.25	41.1	11,089	0.37%
2021/07/21	51.4	32.32	50	32.25	31.80	1.4	10,951	0.01%
2021/07/20	55.2	31.84	81	31.87	31.60	-25.8	10,773	-0.24%
2021/07/19	98.1	32.86	60.2	32.82	32.85	37.9	10,488	0.36%
2021/07/16	106.6	33.21	182.6	33.05	33.50	-76	10,219	-0.74%	大買/大賣/
2021/07/15	141.3	31.88	40.1	31.69	32.20	101.2	9,787	1.03%	大買/鉅額交易
2021/07/14	116.8	31.63	74.2	31.53	31.85	42.6	9,616	0.44%	大買/
2021/07/13	135.5	31.43	116.8	31.29	30.60	18.7	9,333	0.20%	大買/大賣/
2021/07/12	252.7	31.24	242.6	31.49	32.70	10.1	8,683	0.12%	大買/大賣/
2021/07/09	50.3	29.38	65	29.43	29.75	-14.7	7,700	-0.19%
2021/07/08	65.7	29.27	243.4	29.21	29.15	-177.7	7,673	-2.32%	大賣/鉅額交易
2021/07/07	218.1	28.81	79	28.70	28.65	139.1	7,633	1.82%	大買/鉅額交易
2021/07/06	93	28.92	93.9	28.77	28.70	-0.9	7,628	-0.01%
2021/07/05	76.1	28.97	165.1	28.99	29.60	-89	8,143	-1.09%	大賣/
2021/07/02	54.2	26.89	37	27.19	27.10	17.2	8,141	0.21%
2021/07/01	23.9	26.44	64	26.54	26.85	-40.1	8,055	-0.50%
2021/06/30	20	25.58	6	25.63	25.55	14	8,003	0.17%
2021/06/29	3	25.72	13.1	25.86	25.55	-10.1	8,133	-0.12%
2021/06/28	2.3	25.59	3.5	25.66	25.80	-1.2	8,426	-0.01%
2021/06/25	10	25.33	18	25.29	25.30	-8	8,628	-0.09%
2021/06/24	20	25.05	4	24.99	25.15	16	8,691	0.18%
2021/06/23	12.1	26.22	15	26.19	26.45	-2.9	8,696	-0.03%
2021/06/22	17	25.76	1	25.75	25.75	16	9,034	0.18%
2021/06/21	8	25.45	13	25.52	25.80	-5	9,128	-0.05%
2021/06/18	5	25.65	2	25.70	25.55	3	9,212	0.03%
2021/06/17	3	25.60	13.4	25.64	25.75	-10.4	9,437	-0.11%
2021/06/16	4.3	25.51	0	0.00	25.55	4.3	9,866	0.04%
2021/06/15	5	25.36	8	25.34	25.30	-3	10,129	-0.03%
2021/06/11	54.4	25.44	11	25.37	25.25	43.4	10,181	0.43%
2021/06/10	19	27.34	48	27.50	27.60	-29	9,897	-0.29%
2021/06/09	8	27.16	30.2	27.17	27.10	-22.2	9,890	-0.22%
2021/06/08	3	27.02	3	27.22	27.05	0	9,974	0.00%
2021/06/07	2.4	26.83	2	26.40	26.90	0.4	10,093	0.00%
2021/06/04	0	0.00	16	26.71	26.90	-16	10,082	-0.16%
2021/06/03	13.1	26.99	31	27.06	26.80	-17.9	10,107	-0.18%
2021/06/02	65	27.31	7	27.17	27.20	58	10,094	0.57%
2021/06/01	14	27.11	50.9	27.03	26.95	-36.9	10,036	-0.37%
2021/05/31	29.2	26.85	20	27.05	26.90	9.2	10,033	0.09%
2021/05/28	68.6	27.03	27.1	26.92	27.15	41.5	10,001	0.41%
2021/05/27	0	0.00	5	25.61	25.70	-5	9,780	-0.05%
2021/05/26	1	25.55	15	25.60	25.70	-14	9,824	-0.14%
2021/05/25	4.1	25.58	3	25.45	25.35	1.1	9,895	0.01%
2021/05/24	2	24.53	8	25.01	25.20	-6	10,065	-0.06%
2021/05/21	2	24.50	2	24.60	24.60	0	10,132	0.00%
2021/05/20	16	24.35	1	24.55	24.20	15	10,250	0.15%
2021/05/19	1	24.40	5	24.20	24.45	-4	10,338	-0.04%
2021/05/18	8	23.98	138	22.92	24.15	-130	10,530	-1.23%	大賣/鉅額交易
2021/05/17	23	22.53	65.5	23.00	22.40	-42.5	10,595	-0.40%
2021/05/14	16	24.49	3	24.23	24.00	13	10,546	0.12%
2021/05/13	18	23.93	22	24.24	24.20	-4	10,585	-0.04%
2021/05/12	52.4	25.04	21	24.96	24.70	31.4	10,569	0.30%
2021/05/11	24.2	26.82	26	26.54	26.55	-1.8	10,587	-0.02%
2021/05/10	59.3	27.82	15	27.82	27.90	44.3	10,513	0.42%
2021/05/07	36.9	27.29	29	27.35	27.35	7.9	10,485	0.08%
2021/05/06	20	25.73	21	25.91	25.85	-1	10,462	-0.01%
2021/05/05	7.1	25.58	2	25.80	25.50	5.1	10,442	0.05%
2021/05/04	21	25.63	34	25.74	25.60	-13	10,514	-0.12%
2021/05/03	12	27.40	22	27.23	26.90	-10	10,491	-0.10%
2021/04/29	21	28.49	28	28.31	28.15	-7	10,423	-0.07%
2021/04/28	5	28.44	13	28.62	28.60	-8	10,438	-0.08%
2021/04/27	35.1	28.34	24	28.24	28.20	11.1	10,458	0.11%
2021/04/26	25	28.52	29	28.48	28.65	-4	10,405	-0.04%
2021/04/23	23	27.83	6	27.74	27.70	17	10,388	0.16%
2021/04/22	44	28.08	151.1	28.15	27.60	-107.1	10,447	-1.02%	大賣/鉅額交易
2021/04/21	19	28.36	17.4	28.43	28.30	1.6	10,542	0.01%
2021/04/20	24	28.68	89	28.64	28.65	-65	10,545	-0.62%
2021/04/19	40	28.17	22	28.22	28.50	18	10,572	0.17%
2021/04/16	21.4	28.26	34	28.19	28.25	-12.6	10,665	-0.12%
2021/04/15	23.1	27.74	13.2	27.77	27.70	10	10,711	0.09%
2021/04/14	28.3	28.08	31	28.00	27.90	-2.7	10,749	-0.03%
2021/04/13	97.2	29.59	74.4	29.20	28.70	22.8	10,927	0.21%
2021/04/12	51.5	29.91	25	29.87	29.75	26.5	11,308	0.23%
2021/04/09	266.8	30.67	111	30.38	29.60	155.8	11,947	1.30%	大買/大賣/鉅額交易
2021/04/08	94	29.43	218.7	29.71	30.90	-124.7	12,027	-1.04%	大賣/鉅額交易
2021/04/07	105	27.76	27.1	27.98	28.10	77.9	11,542	0.68%	大買/
2021/04/06	20	27.33	22	27.34	27.35	-2	11,432	-0.02%
2021/04/01	36	26.93	34	26.71	27.05	2	11,418	0.02%
2021/03/31	68	26.94	22.9	26.96	26.70	45.2	11,300	0.40%
2021/03/30	51	27.66	37	27.65	27.95	14	11,016	0.13%
2021/03/29	31	27.41	8	27.39	27.30	23	10,850	0.21%
2021/03/26	28.2	27.18	41.5	27.17	27.25	-13.3	10,830	-0.12%
2021/03/25	139.9	27.77	161	27.80	27.20	-21.1	10,817	-0.20%	大買/大賣/
2021/03/24	79	27.39	93	27.34	27.45	-14	10,479	-0.13%
2021/03/23	15	26.72	2	26.83	26.85	13	10,356	0.13%
2021/03/22	118.2	27.12	53	26.91	26.75	65.2	10,288	0.63%	大買/
2021/03/19	27	26.92	63	27.00	27.20	-36	10,123	-0.36%
2021/03/18	21	26.57	29.2	26.60	26.50	-8.2	9,739	-0.08%
2021/03/17	5	26.05	12	26.00	26.10	-7	9,588	-0.07%
2021/03/16	19	25.98	13.7	25.96	25.70	5.3	9,729	0.05%
2021/03/15	2	25.75	43.1	25.77	25.90	-41.1	9,881	-0.42%
2021/03/12	61.1	25.74	17.3	25.72	25.50	43.8	9,969	0.44%
2021/03/11	0	0.00	15	25.38	25.70	-15	9,966	-0.15%
2021/03/10	6	24.55	2	24.48	24.60	4	9,989	0.04%
2021/03/09	4	24.06	2	24.48	24.55	2	10,186	0.02%
2021/03/08	5.1	24.51	11	24.71	24.35	-5.9	10,719	-0.05%
2021/03/05	13	24.62	1	24.65	24.65	12	11,068	0.11%
2021/03/04	1	25.10	1	24.95	24.95	0	11,414	0.00%
2021/03/03	9	24.54	3	24.55	24.95	6	11,482	0.05%
2021/03/02	13	24.87	17	24.74	24.60	-4	11,645	-0.03%
2021/02/26	5	25.24	4	25.21	25.30	1	11,756	0.01%
2021/02/25	12	25.39	0	0.00	25.25	12	11,837	0.10%
2021/02/24	32.1	25.94	14	25.57	25.40	18.1	11,988	0.15%
2021/02/23	26.1	26.25	8	26.14	26.35	18.1	11,981	0.15%
2021/02/22	23.1	25.60	12	25.90	26.15	11.1	12,074	0.09%
2021/02/19	7	25.66	2	25.65	25.70	5	12,055	0.04%
2021/02/18	19	26.39	12.3	26.70	26.25	6.7	12,131	0.06%
2021/02/17	19	26.04	9.2	26.09	26.05	9.8	12,121	0.08%
2021/02/05	3.5	25.84	8.1	25.75	25.60	-4.6	12,578	-0.04%
2021/02/04	4.5	25.95	12	25.83	25.95	-7.5	12,680	-0.06%
2021/02/03	10	25.58	2.3	25.45	25.45	7.7	12,924	0.06%
2021/02/02	4.1	25.63	11	25.75	25.45	-6.9	13,386	-0.05%
2021/02/01	1	24.50	2	24.90	24.85	-1	14,406	-0.01%
2021/01/29	3	25.22	3	25.23	25.15	0	14,806	0.00%
2021/01/28	1	25.00	18	25.18	25.15	-17	14,904	-0.11%
2021/01/27	1	24.80	1	24.95	24.85	0	15,139	0.00%
2021/01/26	4	25.03	8	25.04	24.80	-4	15,196	-0.03%
2021/01/25	1	24.55	21	24.19	24.85	-20	15,185	-0.13%
2021/01/22	7.3	23.50	13.2	23.70	23.95	-5.9	15,139	-0.04%
2021/01/21	10	23.35	17.1	23.64	23.35	-7.1	15,182	-0.05%
2021/01/20	57	23.36	56	23.29	23.05	1	15,175	0.01%
2021/01/19	7	24.01	13	24.06	23.80	-6	15,085	-0.04%
2021/01/18	11	23.59	4	23.56	23.75	7	15,108	0.05%
2021/01/15	29	24.25	5	24.21	24.05	24	15,123	0.16%
2021/01/14	8	24.48	45.3	24.51	24.80	-37.3	15,096	-0.25%
2021/01/13	21	24.81	4	24.83	24.70	17	15,049	0.11%
2021/01/12	23	25.10	2	24.95	24.75	21	15,234	0.14%
2021/01/11	39.1	24.74	40	24.62	25.20	-1	15,393	-0.01%
2021/01/08	17	23.93	24	24.12	23.90	-7	15,538	-0.05%
2021/01/07	25	24.20	44.5	24.18	24.30	-19.5	15,576	-0.12%
2021/01/06	56.4	24.81	29.1	25.21	24.45	27.3	15,510	0.18%
2021/01/05	96	26.13	172.1	26.04	25.75	-76.1	15,273	-0.50%	大賣/
2021/01/04	456.1	28.16	328	28.14	27.80	128.1	14,962	0.86%	大買/大賣/鉅額交易
2020/12/31	100.2	27.40	132.3	27.78	27.50	-32.1	14,568	-0.22%	大賣/
2020/12/30	8	26.06	2	26.07	26.10	6	14,136	0.04%
2020/12/29	48.1	26.00	16	25.96	25.90	32.1	14,326	0.22%
2020/12/28	14	25.93	22	26.00	26.10	-8	14,586	-0.05%
2020/12/25	5	25.47	5	25.52	25.40	0	14,543	0.00%
2020/12/24	28	25.45	7.3	25.43	25.45	20.7	14,607	0.14%
2020/12/23	11	25.20	23	25.20	25.45	-12	14,752	-0.08%
2020/12/22	18	24.98	22	25.16	24.65	-4	15,000	-0.03%
2020/12/21	10	25.04	2	25.00	25.20	8	15,175	0.05%
2020/12/18	10	25.52	6.2	25.40	25.25	3.8	15,504	0.02%
2020/12/17	1	25.75	23	25.68	25.75	-22	15,653	-0.14%
2020/12/16	8.1	25.72	6	25.87	25.70	2.1	15,755	0.01%
2020/12/15	39	25.59	17	25.82	25.30	22	15,938	0.14%
2020/12/14	27	25.49	15	25.60	25.45	12	16,493	0.07%
2020/12/11	46	25.55	50	25.31	25.35	-4	17,086	-0.02%
2020/12/10	76	26.71	31.4	26.57	26.20	44.6	17,026	0.26%
2020/12/09	22.2	26.70	16.9	26.76	26.80	5.3	16,917	0.03%
2020/12/08	42.6	26.23	17.7	26.24	26.30	25	16,901	0.15%
2020/12/07	4	25.80	29	25.93	25.75	-25	17,114	-0.15%
2020/12/04	21	25.93	39	25.90	25.65	-18	17,178	-0.10%
2020/12/03	6	25.97	35.4	26.06	25.90	-29.4	17,163	-0.17%
2020/12/02	130	26.15	37	26.02	25.90	93	17,221	0.54%	大買/
2020/12/01	62.1	26.65	103.1	26.92	27.40	-40.9	16,952	-0.24%	大賣/
2020/11/30	92.3	26.77	68	26.53	26.45	24.3	16,989	0.14%
2020/11/27	26	25.86	9	25.93	26.00	17	16,838	0.10%
2020/11/26	36.1	26.02	29	26.01	25.95	7.1	16,774	0.04%
2020/11/25	56.1	25.87	55.7	25.99	25.90	0.4	16,702	0.00%
2020/11/24	22.1	25.62	13	25.55	25.45	9.1	16,736	0.05%
2020/11/23	9	25.94	16	25.96	25.90	-7	16,634	-0.04%
2020/11/20	4	25.71	37.6	25.83	25.90	-33.6	16,545	-0.20%
2020/11/19	38	25.71	17.2	25.81	25.60	20.9	16,404	0.13%
2020/11/18	5.2	25.58	7	25.59	25.55	-1.8	16,242	-0.01%
2020/11/17	21	25.64	66	25.68	25.50	-45	16,190	-0.28%
2020/11/16	36.1	25.33	37	25.43	25.40	-0.9	16,241	-0.01%
2020/11/13	150	25.98	74	25.81	25.40	76	16,136	0.47%	大買/
2020/11/12	39.2	25.39	20	25.41	25.55	19.2	15,588	0.12%
2020/11/11	42.1	25.35	12.5	25.60	25.80	29.6	15,443	0.19%
2020/11/10	85.2	25.52	86.4	25.56	25.65	-1.2	15,136	-0.01%
2020/11/09	198	25.24	211	25.34	25.45	-13	14,738	-0.09%	大買/大賣/
2020/11/06	45	24.35	46	24.25	24.05	-1	13,787	-0.01%
2020/11/05	19	23.94	6	24.08	23.80	13	13,374	0.10%
2020/11/04	27	23.52	32.7	24.03	24.15	-5.7	13,225	-0.04%
2020/11/03	2	23.05	1	23.05	23.00	1	12,940	0.01%
2020/11/02	4	22.35	9	22.16	22.60	-5	12,862	-0.04%
2020/10/30	3	22.82	2	22.83	22.50	1	12,787	0.01%
2020/10/29	0	0.00	32	22.93	23.05	-32	12,790	-0.25%
2020/10/28	3	23.83	3	24.07	23.50	0	12,706	0.00%
2020/10/27	31	23.78	3	23.77	23.70	28	12,616	0.22%
2020/10/26	5	23.86	7	23.94	23.80	-2	12,579	-0.02%
2020/10/23	4	23.60	15	23.90	23.90	-11	12,499	-0.09%
2020/10/22	25	23.78	8	23.68	23.70	17	12,426	0.14%
2020/10/21	26	24.22	42	24.12	23.95	-16	12,368	-0.13%
2020/10/20	30	24.06	15	24.16	24.25	15	12,191	0.12%
2020/10/19	22	23.90	39	23.73	23.70	-17	11,909	-0.14%
2020/10/16	31	23.59	6	23.55	23.75	25	11,684	0.21%
2020/10/15	21	23.18	2	23.28	23.25	19	11,341	0.17%
2020/10/14	15	23.36	39	23.35	23.15	-24	11,182	-0.21%
2020/10/13	22	23.23	10	23.29	23.25	12	11,078	0.11%
2020/10/12	6	23.50	40	23.35	23.15	-34	10,932	-0.31%
2020/10/08	75	24.46	40	24.28	24.10	35	10,798	0.32%
2020/10/07	64	24.67	49	24.56	24.90	15	10,403	0.14%
2020/10/06	42	24.04	65	24.19	24.30	-23	9,940	-0.23%
2020/10/05	165	23.83	164	23.81	23.85	1	9,677	0.01%	大買/大賣/
2020/09/30	24	22.99	25	23.04	23.15	-1	9,333	-0.01%
2020/09/29	2	23.00	2	22.90	22.90	0	9,299	0.00%
2020/09/28	10	22.78	3	22.90	22.80	7	9,225	0.08%
2020/09/25	86	22.99	141	21.93	22.10	-55	9,048	-0.61%	大賣/
2020/09/24	30	23.48	20	23.54	23.35	10	8,732	0.11%
2020/09/23	49	23.62	83	23.66	23.90	-34	8,482	-0.40%
2020/09/22	35	22.79	13	23.04	23.05	22	8,076	0.27%
2020/09/21	38	23.11	6	23.13	22.95	32	7,808	0.41%
2020/09/18	30	23.74	13	23.92	23.70	17	7,652	0.22%
2020/09/17	157	24.50	102	24.74	24.45	55	7,420	0.74%	大買/大賣/
2020/09/16	100	24.05	123.7	24.11	24.90	-23.7	6,735	-0.35%	大賣/
2020/09/15	28.1	23.40	13	23.28	23.50	15.1	6,104	0.25%
2020/09/14	13	23.00	11.9	22.90	23.00	1.2	6,058	0.02%
2020/09/11	14	23.75	14	23.88	23.25	0	6,000	0.00%
2020/09/10	59	24.11	32	24.05	23.90	27	5,929	0.46%
2020/09/09	10	24.40	3.9	24.29	24.60	6.2	5,562	0.11%
2020/09/08	2.2	23.72	6	23.83	23.90	-3.9	5,395	-0.07%
2020/09/07	62	24.08	84	23.98	23.80	-22	5,279	-0.42%
2020/09/04	20	23.26	13	23.30	23.80	7	5,070	0.14%
2020/09/03	34	22.48	32	22.97	23.90	2	4,904	0.04%
2020/09/02	8	21.99	12	22.01	22.00	-4	4,534	-0.09%
2020/09/01	2	21.00	0	0.00	21.00	2	4,361	0.05%
2020/08/31	38	21.69	26	21.35	21.35	12	4,373	0.27%
2020/08/28	12	21.48	36.5	21.98	21.85	-24.5	4,302	-0.57%
2020/08/27	6	21.19	5	21.00	21.00	1	4,095	0.02%
2020/08/26	11	21.46	3	21.43	21.05	8	4,081	0.20%
2020/08/25	1	20.85	10	20.94	21.00	-9	3,940	-0.23%
2020/08/24	1	20.50	1	20.55	20.60	0	3,921	0.00%
2020/08/21	0	0.00	5	20.34	20.70	-5	3,915	-0.13%
2020/08/20	8	19.84	2	20.85	20.00	6	3,870	0.16%
2020/08/19	0	0.00	13	21.07	20.55	-13	3,703	-0.35%
2020/08/18	1	20.50	2	20.53	20.45	-1	3,733	-0.03%
2020/08/17	1	20.75	5	21.04	20.75	-4	3,760	-0.11%
2020/08/14	5	20.35	0	20.55	20.70	5	3,770	0.13%
2020/08/13	1	20.45	1	21.10	20.45	0	3,770	0.00%
2020/08/12	9	20.66	3	20.82	21.35	6	3,641	0.16%
2020/08/10	4	20.64	0	0.00	20.55	4	3,457	0.12%
2020/08/07	0	0.00	2	20.78	20.85	-2	3,447	-0.06%
2020/08/05	1	20.25	3	20.57	20.30	-2	3,367	-0.06%
2020/08/04	2	20.45	4	20.09	20.45	-2	3,359	-0.06%
2020/08/03	20	19.53	0	0.00	19.45	20	3,277	0.61%
2020/07/28	0	0.00	0	18.75	18.75	0	3,335	0.00%
2020/07/27	2	19.00	1	19.05	18.90	1	3,315	0.03%
2020/07/24	1	20.00	0	0.00	19.60	1	3,295	0.03%
2020/07/23	4	20.03	0	0.00	20.00	4	3,286	0.12%
2020/07/20	1	19.30	0	0.00	19.50	1	3,290	0.03%
2020/07/17	1	19.80	1	20.05	19.65	0	3,288	0.00%
2020/07/16	1	20.05	2	19.90	20.05	-1	3,294	-0.03%
2020/07/15	4	19.80	0	0.00	20.00	4	3,286	0.12%
2020/07/14	3	20.13	1	20.00	20.05	2	3,130	0.06%
2020/07/13	2	20.38	1	20.50	20.30	1	3,099	0.03%
2020/07/10	1	20.80	0	0.00	20.70	1	3,026	0.03%
2020/07/09	1	21.10	0	0.00	21.00	1	3,015	0.03%
2020/07/08	0	0.00	17	20.89	21.00	-17	2,996	-0.57%
2020/07/06	0	0.00	7.7	20.82	20.95	-7.7	2,942	-0.26%
2020/07/03	1.6	20.61	0	0.00	20.65	1.6	2,938	0.05%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/07/01	2.3	20.58	0	0.00	20.50	2.3	2,947	0.08%
2020/06/30	0	0.00	2	20.35	20.50	-2	2,937	-0.07%
2020/06/29	1	20.00	1	20.05	20.15	0	2,924	0.00%
2020/06/24	0	0.00	11	20.21	20.15	-11	2,910	-0.38%
2020/06/23	0	0.00	1	20.15	20.10	-1	2,902	-0.03%
2020/06/19	2	20.00	50	20.20	19.80	-48	2,896	-1.66%
2020/06/18	24	20.09	8	20.15	20.25	16	2,864	0.56%
2020/06/17	22	19.55	8	19.60	20.00	14	2,800	0.50%
2020/06/16	0	0.00	2	21.05	20.90	-2	2,658	-0.08%
2020/06/12	2	20.70	4	20.80	20.95	-2	2,705	-0.07%
2020/06/11	3	21.12	1.3	21.10	21.20	1.7	2,710	0.06%
2020/06/10	5	21.88	4	21.85	21.70	1	2,663	0.04%
2020/06/09	1	21.00	3	21.10	21.00	-2	2,574	-0.08%
2020/06/08	5.2	21.72	3	22.05	21.55	2.2	2,575	0.08%
2020/06/05	1	22.15	5	22.29	22.10	-4	2,517	-0.16%
2020/06/04	10	21.90	0	0.00	21.85	10	2,489	0.40%
2020/06/03	5	21.67	0	0.00	21.60	5	2,464	0.20%
2020/06/02	0	0.00	4	21.65	21.45	-4	2,420	-0.17%
2020/05/29	9	21.41	2	21.15	21.15	7	2,385	0.29%
2020/05/26	13.1	21.75	0	0.00	21.40	13.1	2,379	0.55%
2020/05/25	11	22.15	8	21.69	22.10	3	2,320	0.13%
2020/05/22	0	0.00	2	21.35	21.00	-2	2,187	-0.09%
2020/05/21	1	21.20	1	21.40	21.15	0	2,142	0.00%
2020/05/20	3	20.95	9	20.93	21.00	-6	2,122	-0.28%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/18	3	20.63	0	0.00	20.55	3	2,107	0.14%
2020/05/15	5	21.34	0	0.00	20.60	5	2,104	0.24%
2020/05/14	0	0.00	4	21.30	21.40	-4	2,064	-0.19%
2020/05/13	1	21.65	0	0.00	21.70	1	2,062	0.05%
2020/05/12	0.1	21.95	0	0.00	21.95	0.1	2,090	0.00%
2020/05/11	1	22.05	0	0.00	22.45	1	2,102	0.05%
2020/05/08	6	21.96	0	0.00	21.80	6	2,108	0.28%
2020/05/06	4	22.23	2	22.08	21.95	2	2,138	0.09%
2020/05/04	0	0.00	2	21.28	21.35	-2	2,124	-0.09%
2020/04/30	7	21.49	1	21.50	21.55	6	2,151	0.28%
2020/04/24	0	0.00	4	21.43	21.10	-4	2,283	-0.18%
2020/04/23	0	0.00	1	20.80	21.10	-1	2,272	-0.04%
2020/04/22	2	19.35	0	0.00	20.20	2	2,255	0.09%
2020/04/21	1	19.60	0	0.00	19.65	1	2,260	0.04%
2020/04/17	0.1	20.00	1	20.65	20.00	-1	2,265	-0.04%
2020/04/16	1	20.20	2	20.50	20.40	-1	2,272	-0.04%
2020/04/15	4	20.51	0	0.00	20.50	4	2,290	0.17%
2020/04/13	0	0.00	3	19.52	19.70	-3	2,334	-0.13%
2020/04/10	0	0.00	10	19.45	19.45	-10	2,347	-0.43%
2020/04/09	0	0.00	1	19.25	19.35	-1	2,378	-0.04%
2020/04/08	0	19.35	10	19.25	19.45	-10	2,387	-0.42%
2020/04/06	0	0.00	12	18.50	18.75	-12	2,383	-0.50%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	0.00	2	17.90	17.85	-2	2,461	-0.08%
2020/03/25	4	17.42	0	0.00	17.25	4	2,519	0.16%
2020/03/23	1	15.65	10	15.55	15.80	-9	2,618	-0.34%
2020/03/20	0	0.00	15	15.35	15.45	-15	2,736	-0.55%
2020/03/19	0	0.00	4	14.36	14.05	-4	2,891	-0.14%
2020/03/18	26	15.94	0	0.00	15.55	26	2,878	0.90%
2020/03/17	15	16.00	15	16.22	16.05	0	2,928	0.00%
2020/03/16	5	17.12	0	0.00	16.85	5	2,923	0.17%
2020/03/13	12	17.20	1	17.10	17.55	11	2,944	0.37%
2020/03/12	22	19.67	0	0.00	19.00	22	2,900	0.76%
2020/03/11	6	21.53	0	0.00	21.00	6	2,910	0.21%
2020/03/10	2	21.40	28	21.13	21.55	-26	2,924	-0.89%
2020/03/06	0	22.85	1	23.00	22.90	-1	2,952	-0.03%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/03/03	0	0.00	7	22.63	22.65	-7	3,020	-0.23%
2020/03/02	0	0.00	15	22.12	22.20	-15	3,025	-0.50%
2020/02/27	3	22.47	0	0.00	22.55	3	3,040	0.10%
2020/02/26	0	0.00	1	23.25	23.30	-1	3,009	-0.03%
2020/02/25	0	0.00	10	23.15	23.15	-10	3,021	-0.33%
2020/02/24	11	23.32	0	0.00	23.15	11	3,028	0.36%
2020/02/21	5	23.75	5	24.00	23.70	0	3,029	0.00%
2020/02/20	4	23.68	22	23.84	23.80	-18	3,058	-0.59%
2020/02/19	5	23.80	6	24.02	23.80	-1	3,057	-0.03%
2020/02/18	5	23.70	5	23.85	23.80	0	3,088	0.00%
2020/02/17	0	0.00	7	23.80	23.85	-7	3,186	-0.22%
2020/02/14	0	0.00	5	23.55	23.70	-5	3,168	-0.16%
2020/02/13	5	23.30	27	23.34	23.30	-22	3,157	-0.70%
2020/02/12	0.1	23.05	0	0.00	23.05	0.1	3,138	0.00%
2020/02/07	1	22.65	0	0.00	22.55	1	3,118	0.03%
2020/02/06	1	22.65	7	22.99	22.90	-6	3,109	-0.19%
2020/02/05	15.2	22.71	14	22.61	22.55	1.2	3,090	0.04%
2020/02/03	1	21.25	0	0.00	21.45	1	3,090	0.03%
2020/01/31	5	22.00	0.9	22.30	22.30	4.2	3,243	0.13%
2020/01/30	20	22.67	10	22.65	22.65	10	3,218	0.31%
2020/01/20	0	0.00	1	25.10	25.15	-1	3,198	-0.03%
2020/01/17	0.5	24.90	0	0.00	25.00	0.5	3,234	0.02%
2020/01/16	2	24.95	0	25.00	25.05	2	3,256	0.06%
2020/01/15	2	24.80	0	0.00	24.90	2	3,384	0.06%
2020/01/14	2	24.78	0.5	24.90	24.90	1.5	3,399	0.04%
2020/01/13	2	24.48	2	24.58	24.75	0	3,387	0.00%
2020/01/09	1.3	24.36	1	24.50	24.25	0.3	3,406	0.01%
2020/01/08	2.1	24.20	0	0.00	24.10	2.1	3,403	0.06%
2020/01/07	3	24.85	0	0.00	24.70	3	3,409	0.09%
2020/01/06	11	24.97	0	0.00	24.95	11	3,376	0.33%
2020/01/03	0	25.35	0	0.00	25.35	0	3,384	0.00%
2020/01/02	15	25.68	15	25.83	25.95	0	3,372	0.00%
2019/12/31	0.1	25.65	4	25.78	25.75	-3.9	3,367	-0.12%
2019/12/30	11	25.64	2	25.60	25.70	9	3,381	0.27%
2019/12/27	7	26.24	0	0.00	26.00	7	3,370	0.21%
2019/12/26	46	26.56	46	26.63	26.40	0	3,348	0.00%
2019/12/25	1	26.05	0	0.00	26.30	1	3,349	0.03%
2019/12/24	37	26.00	5	26.50	25.90	32	3,364	0.95%
2019/12/23	0	0.00	43.7	26.57	26.35	-43.7	3,361	-1.30%
2019/12/20	5	26.80	6.3	27.13	26.70	-1.2	3,396	-0.04%
2019/12/19	31.2	27.14	11	27.41	27.10	20.2	3,418	0.59%
2019/12/18	17	26.88	50.7	27.05	27.15	-33.7	3,484	-0.97%
2019/12/17	57	26.99	13.9	26.95	27.15	43.2	3,500	1.23%
2019/12/16	34	27.35	39	26.97	27.65	-5	3,427	-0.15%
2019/12/13	16	26.26	24	26.27	26.20	-8	3,315	-0.24%
2019/12/12	27	26.66	3	26.50	26.45	24	3,450	0.70%
2019/12/11	0	0.00	43	26.29	26.25	-43	3,535	-1.22%
2019/12/10	0	0.00	11	26.05	26.25	-11	3,828	-0.29%
2019/12/09	1	26.15	11.5	26.19	26.20	-10.5	4,135	-0.25%
2019/12/06	27	26.15	36.9	26.33	26.30	-9.9	4,241	-0.23%
2019/12/05	25	25.75	0	0.00	25.90	25	4,252	0.59%
2019/12/04	10	25.55	0	0.00	25.70	10	4,332	0.23%
2019/12/03	5	25.60	33	25.72	25.65	-28	4,391	-0.64%
2019/12/02	1	25.65	0	0.00	25.35	1	4,352	0.02%
2019/11/29	1	25.70	0	0.00	25.50	1	4,356	0.02%
2019/11/28	5	25.90	43	25.69	25.65	-38	4,393	-0.86%
2019/11/27	13	25.48	16.5	25.51	25.50	-3.5	4,459	-0.08%
2019/11/26	20	25.68	9	25.72	25.35	11	4,458	0.25%
2019/11/25	10	25.15	10	25.25	25.35	0	4,449	0.00%
2019/11/21	2	24.80	0	0.00	24.90	2	4,496	0.04%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	0	0.00	5	25.24	25.35	-5	4,502	-0.11%
2019/11/18	1	24.85	17	25.22	25.25	-16	4,471	-0.36%
2019/11/15	12.1	24.67	2	24.60	24.90	10.1	4,498	0.22%
2019/11/14	15	24.96	17	25.22	25.10	-2	4,488	-0.04%
2019/11/13	19.1	24.17	0	0.00	24.15	19.1	4,439	0.43%
2019/11/12	30	24.46	0	0.00	24.50	30	4,442	0.68%
2019/11/11	2	24.18	1	24.20	24.20	1	4,479	0.02%
2019/11/08	20.1	24.62	2	24.50	24.55	18.1	4,500	0.40%
2019/11/07	15.1	24.90	0	0.00	24.80	15.1	4,542	0.33%
2019/11/06	2.5	25.34	0	0.00	25.30	2.5	4,643	0.05%
2019/11/05	0	25.60	10	25.80	25.65	-10	4,657	-0.21%
2019/11/04	4	25.80	5.6	25.74	25.75	-1.6	4,676	-0.03%
2019/11/01	10	25.60	0.2	25.60	25.75	9.8	4,824	0.20%
2019/10/31	17	25.86	5.1	25.85	25.80	11.9	5,057	0.24%
2019/10/30	43.1	26.35	36	26.43	26.10	7.1	5,079	0.14%
2019/10/29	12.1	25.58	24	25.73	25.55	-11.9	4,950	-0.24%
2019/10/28	5	25.64	2	25.70	25.65	3	4,956	0.06%
2019/10/25	1.1	25.54	31	25.84	25.45	-29.9	4,963	-0.60%
2019/10/24	6.1	25.38	5	25.40	25.50	1.1	4,996	0.02%
2019/10/23	20.1	25.60	29	25.62	25.65	-8.9	5,063	-0.18%
2019/10/22	0	0.00	1	25.15	24.85	-1	4,964	-0.02%
2019/10/21	10	24.80	0	0.00	24.80	10	5,117	0.20%
2019/10/18	2	24.85	0	0.00	24.90	2	5,152	0.04%
2019/10/17	11.4	24.81	2	24.95	24.85	9.4	5,167	0.18%
2019/10/16	0	0.00	3	25.17	25.05	-3	5,232	-0.06%
2019/10/15	2	24.95	2.1	25.17	25.20	-0.1	5,367	0.00%
2019/10/14	0.1	24.40	0	0.00	24.45	0.1	5,389	0.00%
2019/10/09	0	0.00	0.1	24.30	24.30	-0.1	5,502	0.00%
2019/10/08	0.1	24.60	5	24.75	24.60	-4.9	5,728	-0.09%
2019/10/07	10.1	25.10	2.3	25.13	25.00	7.8	5,779	0.13%
2019/10/04	0.1	25.15	1	25.15	25.20	-0.9	5,842	-0.02%
2019/10/03	0.1	25.00	1	25.05	25.10	-0.9	5,845	-0.02%
2019/10/02	0.1	25.25	0	0.00	25.25	0.1	5,864	0.00%
2019/10/01	0.6	25.35	0	0.00	25.40	0.6	5,859	0.01%
2019/09/27	11	25.45	4.9	24.98	25.10	6.2	5,829	0.11%
2019/09/26	2.1	25.68	0	0.00	25.45	2.1	5,832	0.04%
2019/09/25	16.1	25.82	1.9	25.69	25.45	14.2	5,849	0.24%
2019/09/24	6.1	26.64	14	26.34	26.30	-7.9	5,855	-0.13%
2019/09/23	20.1	26.44	11	26.58	26.60	9.1	5,813	0.16%
2019/09/10	2	23.05	40	23.07	22.90	-38	5,691	-0.67%
2019/09/09	3.1	23.35	4	23.49	23.35	-0.9	5,616	-0.02%
2019/09/06	3	23.27	3	23.33	23.20	0	5,552	0.00%
2019/09/05	67	23.90	10	23.57	23.50	57	5,488	1.04%
2019/09/04	31.1	24.24	30.2	24.26	24.20	0.9	5,345	0.02%
2019/09/03	52	24.67	94	24.70	24.40	-42	5,211	-0.81%
2019/09/02	71.2	24.04	57	23.91	23.95	14.2	4,909	0.29%
2019/08/30	12.1	23.38	17	23.78	23.15	-4.9	4,555	-0.11%
2019/08/29	31.1	23.75	70	23.80	23.70	-38.9	4,420	-0.88%
2019/08/28	24.1	23.54	16	23.63	23.55	8.1	4,331	0.19%
2019/08/27	10	22.80	18	23.19	23.20	-8	4,238	-0.19%
2019/08/26	2	22.15	5	22.30	22.30	-3	4,170	-0.07%
2019/08/23	6.1	22.73	27	22.81	22.75	-20.9	4,147	-0.50%
2019/08/22	28.1	22.64	10	22.60	22.50	18.1	4,120	0.44%
2019/08/21	35.1	23.02	14	23.00	23.00	21.1	4,083	0.52%
2019/08/19	54.1	22.72	3	22.72	22.60	51.1	4,009	1.27%
2019/08/16	4	22.40	48	22.25	22.50	-44	4,026	-1.09%
2019/08/13	1	21.65	1	21.40	21.60	0	3,953	0.00%
2019/08/12	3	21.75	0	0.00	21.80	3	3,959	0.08%
2019/08/08	29	21.33	5	21.21	21.10	24	3,956	0.61%
2019/08/07	10	22.08	10	21.55	21.40	0	3,912	0.00%
2019/08/06	12	21.31	59	21.09	21.80	-47	3,924	-1.20%
2019/08/05	5	21.90	4	21.85	21.90	1	3,912	0.03%
2019/08/02	4	22.15	7	22.19	22.05	-3	3,940	-0.08%
2019/08/01	5	22.33	3	22.47	22.55	2	3,984	0.05%
2019/07/31	7	21.98	2	22.05	22.30	5	3,992	0.13%
2019/07/30	22	22.53	6	22.76	22.25	16	3,983	0.40%
2019/07/29	15	23.53	4	23.41	23.40	11	3,941	0.28%
2019/07/26	2	23.45	7	23.41	23.45	-5	3,948	-0.13%
2019/07/25	36.1	23.79	31	23.73	23.65	5.1	3,956	0.13%
2019/07/24	25	24.09	56	24.03	24.25	-31	3,865	-0.80%
2019/07/23	3	23.18	1	23.20	22.95	2	3,774	0.05%
2019/07/22	5	23.13	1	23.10	22.90	4	3,960	0.10%
2019/07/19	7	23.00	1	23.00	22.95	6	4,039	0.15%
2019/07/18	21	23.13	1	23.00	22.95	20	4,600	0.43%
2019/07/17	22	23.50	2	23.60	23.40	20	4,688	0.43%
2019/07/16	14	23.69	13	23.70	23.70	1	4,783	0.02%
2019/07/15	3	23.08	3	23.28	23.15	0	4,791	0.00%
2019/07/12	13	24.00	17	24.01	23.45	-4	4,794	-0.08%
2019/07/11	5.1	23.20	12	23.33	23.20	-6.9	4,648	-0.15%
2019/07/10	3	23.10	2	23.10	23.15	1	4,748	0.02%
2019/07/09	18	22.86	42	23.05	22.85	-24	4,746	-0.51%
2019/07/08	34	23.54	17	23.48	23.35	17	4,700	0.36%
2019/07/05	2.1	22.90	6	23.04	23.00	-3.9	4,630	-0.08%
2019/07/04	4.1	22.80	4	22.90	23.05	0.1	4,676	0.00%
2019/07/03	28	22.86	17	22.92	22.90	11	4,666	0.24%
2019/07/02	13.1	21.71	1	21.95	21.75	12.1	4,575	0.26%
2019/07/01	18	21.40	5	21.33	21.40	13	4,704	0.28%
2019/06/28	0	0.00	6	21.18	21.10	-6	4,706	-0.13%
2019/06/27	3	20.98	3	21.07	21.05	0	4,786	0.00%
2019/06/26	2	20.80	0	0.00	20.80	2	4,809	0.04%
2019/06/25	6	20.85	0	0.00	20.85	6	4,893	0.12%
2019/06/24	0	0.00	20	21.20	21.20	-20	4,932	-0.41%
2019/06/21	1.1	21.14	0	0.00	21.00	1.1	5,019	0.02%
2019/06/20	2	21.40	3	21.05	21.50	-1	5,111	-0.02%
2019/06/18	5	20.35	3	20.48	20.35	2	5,542	0.04%
2019/06/17	5.1	20.80	0	0.00	20.80	5.1	5,879	0.09%
2019/06/14	0	0.00	9	21.01	20.90	-9	6,281	-0.14%
2019/06/13	15	21.20	0	0.00	21.05	15	7,389	0.20%
2019/06/12	9	21.49	4	21.60	21.30	5	8,239	0.06%
2019/06/11	6	21.23	1	21.15	21.00	5	8,317	0.06%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/31	1	20.90	0	0.00	20.85	1	10,108	0.01%
2019/05/30	0	0.00	2	20.50	20.65	-2	10,178	-0.02%
2019/05/28	1	20.25	1	20.45	20.60	0	10,248	0.00%
2019/05/27	0	0.00	1	20.05	20.00	-1	10,342	-0.01%
2019/05/24	0	0.00	2	20.10	20.00	-2	10,419	-0.02%
2019/05/23	3	20.05	2	19.90	19.90	1	10,535	0.01%
2019/05/22	1	20.90	0	0.00	20.80	1	10,538	0.01%
2019/05/21	0	0.00	1	20.80	20.75	-1	10,665	-0.01%
2019/05/20	1	20.95	0	0.00	20.50	1	10,844	0.01%
2019/05/17	1	20.95	0	0.00	20.80	1	10,943	0.01%
2019/05/15	1	21.30	5	21.49	21.45	-4	11,036	-0.04%
2019/05/14	12	20.74	14	20.85	21.05	-2	11,076	-0.02%
2019/05/13	5	20.92	0	0.00	20.70	5	11,118	0.04%
2019/05/10	5.1	21.90	2	21.90	21.50	3.1	11,146	0.03%
2019/05/09	2	21.88	2	21.88	21.70	0	11,106	0.00%
2019/05/08	14	22.22	0	0.00	22.20	14	11,032	0.13%
2019/05/07	2	22.45	2	22.40	22.90	0	11,004	0.00%
2019/05/06	12	22.32	2	22.43	22.10	10	10,964	0.09%
2019/05/03	6	23.05	1	23.10	23.15	5	10,897	0.05%
2019/04/30	5	23.08	19	22.97	23.25	-14	10,844	-0.13%
2019/04/29	28	22.87	9	22.84	22.65	19	10,834	0.18%
2019/04/26	33	23.69	22	24.48	23.45	11	10,683	0.10%
2019/04/25	22	25.27	5	25.19	25.30	17	10,454	0.16%
2019/04/24	47	26.31	48	26.58	25.85	-1	10,328	-0.01%
2019/04/23	0	0.00	10	24.47	25.15	-10	9,749	-0.10%
2019/04/22	31	24.74	15	24.49	24.60	16	9,625	0.17%
2019/04/19	3	23.77	22	24.05	24.10	-19	9,488	-0.20%
2019/04/18	3	23.40	14	23.95	23.20	-11	9,596	-0.11%
2019/04/17	14	23.75	1	23.70	23.60	13	9,701	0.13%
2019/04/16	1	24.05	5	24.01	23.85	-4	9,671	-0.04%
2019/04/15	9	23.27	2	23.20	23.35	7	9,544	0.07%
2019/04/11	15	23.71	3	23.57	23.35	12	9,531	0.13%
2019/04/10	1	23.80	21	23.58	23.95	-20	9,526	-0.21%
2019/04/09	22	23.43	3	23.57	23.30	19	9,579	0.20%
2019/04/08	29	23.90	30	23.98	23.70	-1	9,531	-0.01%
2019/04/03	19	24.55	14	24.70	24.35	5	9,454	0.05%
2019/04/02	6	24.15	2	24.20	24.10	4	9,268	0.04%
2019/04/01	5	24.12	11	24.07	23.85	-6	9,195	-0.07%
2019/03/29	1	23.70	3	23.75	23.75	-2	9,083	-0.02%
2019/03/28	1	23.00	8	23.66	23.70	-7	9,061	-0.08%
2019/03/27	2	23.70	4	23.65	23.70	-2	9,009	-0.02%
2019/03/26	9	23.60	6	23.66	23.55	3	9,030	0.03%
2019/03/25	2	22.68	61	23.42	23.70	-59	8,942	-0.66%
2019/03/22	17	23.73	12	23.49	23.10	5	8,807	0.06%
2019/03/21	14	23.95	7	24.12	24.00	7	8,612	0.08%
2019/03/20	12	24.95	11	24.95	24.55	1	8,364	0.01%
2019/03/19	17	24.24	26	24.48	24.70	-9	8,141	-0.11%
2019/03/18	45	24.34	34	24.36	24.75	11	7,746	0.14%
2019/03/15	17	22.98	52.2	23.03	23.25	-35.2	6,665	-0.53%
2019/03/14	6	21.06	7	21.10	21.15	-1	5,864	-0.02%
2019/03/13	6	21.47	21	21.25	21.30	-15	5,798	-0.26%
2019/03/12	16	20.91	25	21.00	21.00	-9	5,685	-0.16%
2019/03/11	18	20.25	11	20.29	20.25	7	5,692	0.12%
2019/03/08	25	20.98	2	20.95	20.85	23	5,653	0.41%
2019/03/07	104.2	22.74	98	21.96	21.20	6.2	5,612	0.11%	大買/
2019/03/06	31	21.73	27	21.65	21.65	4	4,922	0.08%
2019/03/05	27	20.33	17	20.52	20.75	10	4,628	0.22%
2019/03/04	1	20.25	0	0.00	20.15	1	4,617	0.02%
2019/02/27	7	20.29	2	20.15	20.30	5	4,625	0.11%
2019/02/26	7	20.23	4	20.00	20.30	3	4,604	0.07%
2019/02/25	0	0.00	11	20.40	20.30	-11	4,583	-0.24%
2019/02/22	1	20.75	20	20.75	20.70	-19	4,533	-0.42%
2019/02/21	12	20.43	20	20.50	20.65	-8	4,415	-0.18%
2019/02/20	1	20.10	10	20.10	20.60	-9	4,389	-0.21%
2019/02/19	59	20.36	46	20.34	20.40	13	4,310	0.30%
2019/02/18	1	19.85	4	19.63	19.85	-3	4,147	-0.07%
2019/02/15	0	0.00	9	19.12	19.10	-9	4,130	-0.22%
2019/02/14	5	19.48	67	19.40	19.30	-62	4,159	-1.49%
2019/02/13	8	19.03	2	19.08	19.05	6	4,085	0.15%
2019/02/12	5	19.10	1	19.10	19.15	4	4,062	0.10%
2019/02/11	1	18.65	5	18.70	18.75	-4	4,007	-0.10%
2019/01/28	0	0.00	20	18.45	18.40	-20	4,007	-0.50%
2019/01/24	7	18.56	0	0.00	18.30	7	4,161	0.17%
2019/01/22	1	18.60	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	1	18.70	18.70	-1	4,434	-0.02%
2019/01/18	1	18.15	0	0.00	18.15	1	4,621	0.02%
2019/01/16	0	0.00	4	18.23	18.25	-4	4,755	-0.08%
2019/01/15	0	0.00	2	18.20	18.05	-2	4,788	-0.04%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	5	18.64	0	0.00	18.35	5	4,959	0.10%
2019/01/09	0	0.00	21.6	18.58	18.85	-21.6	4,820	-0.45%
2019/01/08	1	17.95	4	18.03	17.85	-3	4,739	-0.06%
2019/01/07	2	17.93	5	17.95	17.85	-3	4,930	-0.06%
2019/01/04	6	17.38	0	0.00	17.50	6	5,057	0.12%
2019/01/03	3	17.92	0	0.00	17.80	3	5,137	0.06%
2019/01/02	1	17.85	0	0.00	18.25	1	5,324	0.02%
2018/12/28	55	18.19	20	18.10	18.15	35	5,291	0.66%
2018/12/27	1	17.85	3	17.85	18.00	-2	5,234	-0.04%
2018/12/26	3	17.75	2	17.83	17.70	1	5,199	0.02%
2018/12/25	0	0.00	10	17.15	17.10	-10	5,212	-0.19%
2018/12/24	10	17.65	0	0.00	17.60	10	5,264	0.19%
2018/12/21	7	17.50	5	17.60	17.60	2	5,425	0.04%
2018/12/20	31	17.88	12	17.76	17.70	19	5,493	0.35%
2018/12/19	25	18.44	29	18.39	18.25	-4	5,627	-0.07%
2018/12/17	12	18.10	0	0.00	18.15	12	5,727	0.21%
2018/12/13	23	18.64	0	0.00	18.45	23	5,866	0.39%
2018/12/12	20	18.73	11	18.90	18.95	9	5,877	0.15%
2018/12/11	1	17.70	2	17.70	17.65	-1	5,783	-0.02%
2018/12/10	3	17.52	7	17.34	17.50	-4	5,967	-0.07%
2018/12/07	1	17.95	1	17.95	17.90	0	6,060	0.00%
2018/12/06	10	18.18	7	18.26	17.60	3	6,141	0.05%
2018/12/05	8	18.56	13	18.58	18.45	-5	6,429	-0.08%
2018/12/04	33	19.47	34	19.54	19.05	-1	6,520	-0.02%
2018/12/03	56	19.26	14	19.22	19.30	42	6,460	0.65%
2018/11/30	43	18.82	67	18.65	18.65	-24	6,410	-0.37%
2018/11/29	11	18.24	1	17.95	18.05	10	6,318	0.16%
2018/11/28	19	17.81	25	17.65	17.85	-6	6,290	-0.10%
2018/11/27	2	17.58	1	17.55	17.60	1	6,276	0.02%
2018/11/26	3	17.10	6	17.08	17.45	-3	6,243	-0.05%
2018/11/23	17	16.93	11	16.95	16.95	6	6,268	0.10%
2018/11/22	1	17.35	7	17.72	17.25	-6	6,360	-0.09%
2018/11/21	10	17.05	0	0.00	17.30	10	6,442	0.16%
2018/11/20	2	17.20	4	17.20	17.05	-2	6,458	-0.03%
2018/11/19	0	0.00	3	17.15	17.30	-3	6,494	-0.05%
2018/11/16	18	17.25	4	17.08	16.95	14	6,486	0.22%
2018/11/15	1	16.80	0	0.00	16.85	1	6,457	0.02%
2018/11/14	0	0.00	2	16.98	17.00	-2	6,473	-0.03%
2018/11/13	5	16.40	2	16.50	16.70	3	6,541	0.05%
2018/11/12	1	16.70	0	0.00	16.75	1	6,591	0.02%
2018/11/09	1	16.60	1	16.60	16.90	0	6,873	0.00%
2018/11/08	4	17.04	1	16.70	16.65	3	6,995	0.04%
2018/11/07	0	0.00	2	16.55	16.75	-2	7,063	-0.03%
2018/11/06	1	16.50	0	0.00	16.30	1	7,272	0.01%
2018/11/02	2	16.45	1	16.40	16.35	1	7,498	0.01%
2018/11/01	2	15.80	3	15.95	16.40	-1	7,540	-0.01%
2018/10/31	8	15.26	32	15.60	15.70	-24	7,598	-0.32%
2018/10/30	0	0.00	14	15.02	14.95	-14	7,590	-0.18%
2018/10/29	2	15.13	0	0.00	15.35	2	7,595	0.03%
2018/10/26	5	15.35	16	15.32	15.60	-11	7,951	-0.14%
2018/10/25	3	14.62	0	0.00	14.40	3	7,877	0.04%
2018/10/24	1	15.65	4	15.60	15.60	-3	7,892	-0.04%
2018/10/23	3	16.17	0	0.00	15.90	3	8,105	0.04%
2018/10/19	1	16.20	0	0.00	16.35	1	8,881	0.01%
2018/10/18	0	0.00	1	16.15	16.35	-1	8,793	-0.01%
2018/10/17	5	16.68	0	0.00	16.35	5	8,833	0.06%
2018/10/16	0	0.00	1	16.70	16.55	-1	9,085	-0.01%
2018/10/15	12	16.50	2	16.80	16.35	10	9,239	0.11%
2018/10/12	16	16.74	6	16.88	16.90	10	9,365	0.11%
2018/10/11	7	17.11	0	0.00	17.10	7	9,529	0.07%
2018/10/09	15	19.21	9	19.73	19.00	6	9,615	0.06%
2018/10/08	1	20.50	1	21.00	20.75	0	9,751	0.00%
2018/10/05	3	20.53	0	0.00	20.85	3	10,078	0.03%
2018/10/04	1	22.25	6	22.28	22.20	-5	10,193	-0.05%
2018/10/03	4	22.50	1	22.35	22.30	3	10,566	0.03%
2018/10/02	6	22.66	1	22.55	22.35	5	10,690	0.05%
2018/10/01	0	0.00	9	23.00	23.00	-9	10,939	-0.08%
2018/09/28	3	22.93	0	0.00	22.80	3	11,295	0.03%
2018/09/27	3	22.40	5	22.61	22.65	-2	11,474	-0.02%
2018/09/26	26	22.61	34	22.65	22.40	-8	11,747	-0.07%
2018/09/25	1	21.65	20	21.98	22.40	-19	11,930	-0.16%
2018/09/21	3	21.25	2	21.15	21.35	1	12,137	0.01%
2018/09/20	11	21.14	0	0.00	21.00	11	12,721	0.09%
2018/09/19	4	21.73	12	21.71	21.70	-8	12,984	-0.06%
2018/09/18	3	21.15	1	21.10	21.25	2	13,358	0.01%
2018/09/14	1	21.15	91	21.05	21.05	-90	14,785	-0.61%
2018/09/13	13	21.00	1	20.75	20.55	12	16,738	0.07%
2018/09/12	4	20.45	2	20.60	20.40	2	17,880	0.01%
2018/09/11	3	21.10	11	20.96	21.25	-8	18,847	-0.04%
2018/09/10	6	20.63	45	20.61	20.85	-39	19,986	-0.20%
2018/09/07	18	21.94	3	22.05	21.90	15	20,432	0.07%
2018/09/06	9	23.06	4	23.20	22.95	5	20,458	0.02%
2018/09/05	2	22.98	17	23.08	22.95	-15	20,773	-0.07%
2018/09/04	0	0.00	1	22.45	22.60	-1	20,969	0.00%
2018/09/03	1	22.55	5	22.48	22.25	-4	21,380	-0.02%
2018/08/31	3	22.90	0	0.00	22.90	3	21,938	0.01%
2018/08/30	9	23.09	7	23.03	22.85	2	22,077	0.01%
2018/08/29	2	22.78	62	22.96	22.85	-60	22,219	-0.27%
2018/08/28	13	23.03	16	23.07	22.70	-3	22,516	-0.01%
2018/08/27	2	22.45	1	22.55	22.50	1	22,837	0.00%
2018/08/24	1	22.50	7	22.46	22.45	-6	23,645	-0.03%
2018/08/22	0	0.00	2	22.20	22.05	-2	24,375	-0.01%
2018/08/21	22	22.23	0	0.00	22.20	22	24,402	0.09%
2018/08/20	5	22.31	2	21.95	22.00	3	24,419	0.01%
2018/08/17	1	22.35	5	22.55	22.25	-4	24,401	-0.02%
2018/08/16	172	21.99	94	22.43	22.35	78	24,380	0.32%	大買/
2018/08/15	3	21.58	1	21.50	21.75	2	24,083	0.01%
2018/08/14	92	22.67	6	22.50	22.55	86	23,947	0.36%
2018/08/13	38	23.08	18	22.89	22.40	20	23,859	0.08%
2018/08/10	38	25.13	28	24.90	24.50	10	23,631	0.04%
2018/08/09	11	24.57	26	24.64	24.50	-15	23,490	-0.06%
2018/08/08	18	25.46	16	25.34	25.10	2	23,518	0.01%
2018/08/07	17	25.39	16.8	25.50	25.20	0.2	23,422	0.00%
2018/08/06	2	26.23	3	26.48	26.30	-1	23,274	0.00%
2018/08/03	19	26.22	32	26.15	26.10	-13	23,219	-0.06%
2018/08/02	50	26.83	47	26.75	26.00	3	23,130	0.01%
2018/08/01	11	26.46	166	26.11	26.40	-155	22,657	-0.68%	大賣/鉅額交易
2018/07/31	10	26.40	10	26.44	26.50	0	22,500	0.00%
2018/07/30	26	26.46	65	26.24	26.15	-39	22,424	-0.17%
2018/07/27	87	26.69	77	26.68	26.85	10	22,151	0.05%
2018/07/26	23	25.48	4	25.61	25.45	19	21,477	0.09%
2018/07/25	5	25.10	4	25.13	24.95	1	21,285	0.00%
2018/07/24	2	24.95	6	24.93	25.00	-4	21,245	-0.02%
2018/07/23	12	24.93	18	24.84	24.60	-6	21,176	-0.03%
2018/07/20	7	25.81	18	25.85	25.85	-11	20,869	-0.05%
2018/07/19	29	27.03	35	27.11	27.10	-6	20,670	-0.03%
2018/07/18	12	26.65	10	27.14	26.50	2	20,395	0.01%
2018/07/17	14	27.29	11	27.34	26.65	3	20,214	0.01%
2018/07/16	44	27.51	84	27.53	27.50	-40	20,095	-0.20%
2018/07/13	12	27.46	20	27.70	27.40	-8	19,820	-0.04%
2018/07/12	19	27.10	108	27.00	26.85	-89	19,498	-0.46%	大賣/
2018/07/11	29	27.39	18	27.40	27.00	11	19,339	0.06%
2018/07/10	4	26.74	9	27.02	27.00	-5	18,959	-0.03%
2018/07/09	18	26.95	28	27.22	27.20	-10	18,764	-0.05%
2018/07/06	52	26.50	44.6	26.59	26.30	7.4	18,472	0.04%
2018/07/05	36	26.79	28	26.53	25.90	8	18,151	0.04%
2018/07/04	25	27.80	27	27.82	27.60	-2	17,948	-0.01%
2018/07/03	30	29.01	31	28.99	27.70	-1	17,621	-0.01%
2018/07/02	72	28.98	54	29.15	28.45	18	17,320	0.10%
2018/06/29	184	30.13	204	29.50	29.40	-20	17,004	-0.12%	大買/大賣/
2018/06/28	41	29.05	21	29.02	28.75	20	16,361	0.12%
2018/06/27	65	30.36	58	30.54	29.80	7	16,090	0.04%
2018/06/26	106	29.65	114	29.78	29.80	-8	15,756	-0.05%	大買/大賣/
2018/06/25	121	31.70	104	31.62	30.85	17	15,136	0.11%	大買/大賣/
2018/06/22	391	34.46	347	34.57	33.25	44	14,312	0.31%	大買/大賣/
2018/06/21	58	32.51	102.6	32.92	33.40	-44.6	12,210	-0.37%	大賣/
2018/06/20	217	31.01	232	31.58	30.40	-15	11,036	-0.14%	大買/大賣/
2018/06/19	146	32.17	88	32.46	32.35	58	9,988	0.58%	大買/
2018/06/15	9	28.12	72.8	29.15	30.45	-63.8	8,619	-0.74%
2018/06/14	35	27.89	7	27.87	27.70	28	8,117	0.34%
2018/06/13	221	28.80	244	28.41	28.30	-23	8,003	-0.29%	大買/大賣/
2018/06/12	54	27.75	20	27.74	27.75	34	7,649	0.44%
2018/06/11	54	29.61	37.8	29.06	28.85	16.2	7,406	0.22%
2018/06/08	19	28.16	69	28.16	28.55	-50	7,046	-0.71%
2018/06/07	10	27.07	8	27.17	27.00	2	6,556	0.03%
2018/06/06	32	27.05	9	27.07	27.45	23	6,469	0.36%
2018/06/05	75	27.63	81	27.58	27.30	-6	6,305	-0.10%
2018/06/04	73	27.46	76	27.41	26.65	-3	6,121	-0.05%
2018/06/01	76	27.01	24	27.10	26.85	52	5,703	0.91%
2018/05/31	27	24.23	44	24.84	25.60	-17	4,897	-0.35%
2018/05/30	7	23.60	10	23.45	23.30	-3	4,319	-0.07%
2018/05/29	7	23.41	8	23.19	23.05	-1	4,252	-0.02%
2018/05/28	6	23.03	0	0.00	23.10	6	4,333	0.14%
2018/05/25	357	22.97	9	23.00	22.90	348	4,493	7.74%	大買/鉅額交易
2018/05/16	0	0.00	2	22.65	22.75	-2	4,561	-0.04%
2018/05/09	3	21.88	0	0.00	21.80	3	4,630	0.06%
2018/05/08	0	0.00	1	22.25	22.10	-1	4,632	-0.02%
2018/05/07	0	0.00	1	22.20	22.35	-1	4,667	-0.02%
2018/05/03	3	22.23	0	0.00	22.40	3	4,685	0.06%
2018/04/26	4	22.35	6	22.16	22.10	-2	4,977	-0.04%
2018/04/25	0	0.00	2	22.30	22.35	-2	5,028	-0.04%
2018/04/24	3	22.53	4	23.10	22.40	-1	5,308	-0.02%
2018/04/23	4	24.05	6	23.18	22.85	-2	5,385	-0.04%
2018/04/20	3	23.40	2	23.35	23.55	1	5,516	0.02%
2018/04/19	2	23.15	3	23.20	23.30	-1	5,648	-0.02%
2018/04/17	7	22.49	2	22.15	22.00	5	5,675	0.09%
2018/04/16	0	0.00	6	22.57	22.50	-6	5,651	-0.11%
2018/04/13	5	22.90	1	22.85	22.85	4	5,658	0.07%
2018/04/12	4	22.78	0	0.00	22.70	4	5,714	0.07%
2018/04/10	0	0.00	2	23.40	23.35	-2	5,975	-0.03%
2018/04/09	0	0.00	2	22.85	23.20	-2	5,937	-0.03%
2018/04/03	1	22.75	6	22.55	23.05	-5	5,902	-0.08%
2018/03/31	1	22.85	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	23.00	2	23.30	23.05	-1	6,017	-0.02%
2018/03/29	5	22.88	4	22.91	23.00	1	5,981	0.02%
2018/03/28	5	21.99	0	0.00	22.20	5	5,851	0.09%
2018/03/23	1	21.60	0	0.00	21.40	1	5,789	0.02%
2018/03/21	12	23.27	2	23.13	22.75	10	5,777	0.17%
2018/03/20	3	23.00	0	0.00	23.15	3	5,721	0.05%
2018/03/19	2	22.73	3	22.68	22.65	-1	5,656	-0.02%
2018/03/16	7	23.29	2	23.30	23.00	5	5,682	0.09%
2018/03/15	7	23.54	0	0.00	23.50	7	5,752	0.12%
2018/03/14	0	0.00	10	23.88	23.80	-10	5,802	-0.17%
2018/03/13	7	24.37	0	0.00	24.05	7	5,946	0.12%
2018/03/12	0	0.00	6	24.13	24.25	-6	6,021	-0.10%
2018/03/09	1	23.65	6	23.65	23.65	-5	6,071	-0.08%
2018/03/08	9	23.98	10	24.08	23.80	-1	6,163	-0.02%
2018/03/07	1	23.95	3	23.85	23.45	-2	6,081	-0.03%
2018/03/06	0	0.00	1	23.35	23.85	-1	6,221	-0.02%
2018/03/05	3	23.55	4	23.10	22.90	-1	6,385	-0.02%
2018/03/02	6	23.95	1	23.75	23.85	5	6,628	0.08%
2018/03/01	1	23.75	17	23.78	24.30	-16	6,814	-0.23%
2018/02/27	8	23.52	8	23.58	23.30	0	7,022	0.00%
2018/02/26	10	23.57	6	23.40	23.25	4	7,364	0.05%
2018/02/22	6	22.93	15	23.10	23.05	-9	8,718	-0.10%
2018/02/21	0	0.00	5	22.30	22.45	-5	8,702	-0.06%
2018/02/12	5	21.85	5	22.30	21.55	0	8,672	0.00%
2018/02/09	1	21.85	10	21.00	21.85	-9	8,696	-0.10%
2018/02/08	5	21.85	0	0.00	22.15	5	8,781	0.06%
2018/02/07	11	21.50	0	0.00	21.50	11	8,779	0.13%
2018/02/06	1	21.30	0	0.00	21.20	1	8,748	0.01%
2018/02/02	15	23.30	0	0.00	23.15	15	8,780	0.17%
2018/02/01	3	22.80	3	23.00	23.10	0	8,940	0.00%
2018/01/31	0	0.00	1	22.45	22.70	-1	9,026	-0.01%
2018/01/30	1	23.30	0	0.00	22.85	1	9,326	0.01%
2018/01/29	11	23.38	12	23.13	22.85	-1	9,389	-0.01%
2018/01/26	1	23.20	2	23.18	23.20	-1	9,368	-0.01%
2018/01/25	2	23.45	1	23.85	23.20	1	9,366	0.01%
2018/01/24	1	23.00	8	23.15	23.20	-7	9,370	-0.07%
2018/01/23	0	0.00	8	23.41	23.10	-8	9,438	-0.08%
2018/01/22	0	0.00	13	23.52	23.25	-13	9,375	-0.14%
2018/01/19	14	23.50	8	23.45	23.50	6	9,315	0.06%
2018/01/18	19	23.74	102	23.55	23.55	-83	9,269	-0.90%	大賣/
2018/01/17	7.4	23.34	1	23.25	23.30	6.4	9,004	0.07%
2018/01/16	2	23.40	26	23.22	23.30	-24	8,980	-0.27%
2018/01/15	1	23.00	6	23.05	23.25	-5	8,829	-0.06%
2018/01/12	4	22.24	2	22.08	22.20	2	8,657	0.02%
2018/01/10	10	21.20	13	21.36	21.15	-3	8,606	-0.03%
2018/01/09	1	21.75	5	21.80	21.40	-4	8,630	-0.05%
2018/01/08	16	21.92	2	21.95	21.45	14	8,685	0.16%
2018/01/05	22	22.52	14	22.48	22.45	8	8,670	0.09%
2018/01/04	7	22.11	10	22.55	23.10	-3	8,692	-0.03%
2018/01/03	5	21.40	6	21.53	21.70	-1	8,776	-0.01%