台亞 (2340)-國泰-板橋券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.05
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-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	3	38.00	38.05	-3	1,705	-0.18%
2024/05/20	3	38.37	2	38.40	38.30	1	1,711	0.06%
2024/05/17	0	0.00	0.7	38.57	38.50	-0.7	1,718	-0.04%
2024/05/16	2.1	38.00	4.2	37.98	38.20	-2.1	1,722	-0.12%
2024/05/15	0.5	37.80	28	37.77	37.85	-27.5	1,717	-1.60%
2024/05/14	4.5	37.53	5.1	37.58	37.55	-0.6	1,721	-0.04%
2024/05/13	3	37.08	5	37.21	37.30	-2	1,729	-0.12%
2024/05/10	14.2	37.17	2	37.00	37.20	12.2	1,737	0.70%
2024/05/09	3.1	38.13	2.2	38.04	37.85	0.9	1,723	0.05%
2024/05/08	2	38.40	4	38.36	38.40	-2	1,722	-0.11%
2024/05/07	6	38.23	6	38.34	38.05	0	1,723	0.00%
2024/05/06	5	38.38	3	38.62	38.40	2	1,718	0.12%
2024/05/03	5	38.42	2.5	38.42	38.30	2.5	1,723	0.15%
2024/05/02	0	38.80	3	38.75	38.85	-3	1,724	-0.17%
2024/04/30	1	38.80	2	39.00	38.80	-1	1,728	-0.06%
2024/04/29	3.2	38.68	4.3	38.55	39.10	-1.1	1,731	-0.07%
2024/04/26	4.2	37.86	0	38.35	37.80	4.2	1,719	0.24%
2024/04/25	2	37.88	6.4	38.05	37.95	-4.4	1,725	-0.26%
2024/04/24	1	38.10	4.6	38.18	38.20	-3.6	1,723	-0.21%
2024/04/23	3	37.52	2	37.73	37.60	1	1,748	0.06%
2024/04/22	2.5	37.28	8	37.43	37.10	-5.5	1,765	-0.31%
2024/04/19	17.3	37.85	3	37.75	37.40	14.3	1,756	0.81%
2024/04/18	14	38.90	1	38.80	38.75	13	1,728	0.75%
2024/04/17	0	0.00	10	39.00	39.20	-10	1,725	-0.58%
2024/04/16	18.8	38.62	0	0.00	38.35	18.8	1,708	1.10%
2024/04/15	2.4	40.20	0	0.00	39.80	2.4	1,686	0.14%
2024/04/12	14	41.62	21	41.92	41.40	-7	1,656	-0.42%
2024/04/11	18	40.25	0.2	40.25	40.15	17.8	1,556	1.14%
2024/04/10	1	40.85	6.5	40.51	40.80	-5.5	1,560	-0.35%
2024/04/09	6.1	39.92	2	39.70	39.95	4.1	1,564	0.26%
2024/04/08	10.1	39.30	12	39.30	39.30	-1.9	1,560	-0.12%
2024/04/03	0	0.00	0	39.80	39.60	0	1,567	0.00%
2024/04/02	11.1	39.79	0	39.78	39.80	11.1	1,571	0.71%
2024/04/01	1	40.15	1	40.20	40.30	0	1,575	0.00%
2024/03/29	11	39.48	1	39.30	39.25	10	1,559	0.64%
2024/03/28	0.4	39.60	1	39.60	39.30	-0.6	1,558	-0.04%
2024/03/27	9.4	39.28	1	39.30	39.25	8.4	1,557	0.54%
2024/03/26	16.4	40.09	1	39.65	39.40	15.4	1,555	0.99%
2024/03/25	7.3	40.34	1.1	40.55	40.75	6.3	1,544	0.40%
2024/03/22	1	39.95	1.2	39.97	40.10	-0.2	1,558	-0.01%
2024/03/21	7	39.54	2	39.67	39.80	5	1,581	0.32%
2024/03/20	1	39.30	4	39.45	39.15	-3	1,598	-0.19%
2024/03/19	11	39.29	1	39.50	39.10	10	1,607	0.62%
2024/03/18	0	39.08	0	0.00	39.70	0	1,625	0.00%
2024/03/15	11	39.15	1	39.15	39.00	10	1,621	0.62%
2024/03/14	6.1	39.87	12	39.86	39.65	-5.9	1,587	-0.37%
2024/03/13	9.1	40.22	2.4	40.66	40.05	6.7	1,577	0.43%
2024/03/12	2	41.10	5	41.07	41.15	-3	1,559	-0.19%
2024/03/11	2.1	41.27	7	41.20	41.00	-4.9	1,562	-0.31%
2024/03/08	7	41.24	7	41.49	41.60	0	1,574	0.00%
2024/03/07	24.2	40.98	5	41.06	41.00	19.2	1,568	1.22%
2024/03/06	6.1	42.22	3.1	42.14	42.10	3	1,551	0.19%
2024/03/05	14.1	43.44	24	43.76	43.50	-9.9	1,578	-0.63%
2024/03/04	20.2	40.92	3	40.82	40.80	17.2	1,466	1.17%
2024/03/01	4.1	41.17	0.1	41.43	41.10	4	1,459	0.28%
2024/02/29	8.1	41.60	0	0.00	42.00	8.1	1,466	0.55%
2024/02/27	5	42.16	0	0.00	42.05	5	1,483	0.34%
2024/02/26	1.1	42.27	1	42.70	42.80	0.1	1,544	0.01%
2024/02/23	2.3	42.87	0	0.00	42.50	2.3	1,572	0.15%
2024/02/22	3.1	43.35	1	43.10	43.10	2.1	1,584	0.13%
2024/02/21	0	44.10	0	0.00	43.80	0	1,574	0.00%
2024/02/20	0.6	44.26	0	0.00	43.75	0.6	1,580	0.03%
2024/02/19	3.2	44.47	4	44.73	44.50	-0.8	1,581	-0.05%
2024/02/16	5	44.34	16.1	43.93	44.50	-11.1	1,585	-0.70%
2024/02/15	10	42.50	3.1	42.61	43.10	7	1,596	0.44%
2024/02/05	7.1	42.66	0	0.00	42.60	7.1	1,595	0.45%
2024/02/02	2.2	43.22	5	43.56	43.05	-2.8	1,628	-0.17%
2024/02/01	8.1	43.13	2	43.13	43.10	6.1	1,645	0.37%
2024/01/31	2	43.68	3	43.70	43.55	-1	1,653	-0.06%
2024/01/30	1.5	43.87	1.2	43.80	43.75	0.3	1,654	0.02%
2024/01/29	4	43.84	1.4	43.96	44.05	2.6	1,666	0.15%
2024/01/26	10.1	44.10	3	44.05	43.95	7.1	1,681	0.42%
2024/01/24	0	45.14	5.1	45.00	44.95	-5.1	1,747	-0.29%
2024/01/23	1	45.05	0	0.00	45.00	1	1,817	0.06%
2024/01/22	1	44.60	0	0.00	44.65	1	1,844	0.05%
2024/01/19	2.1	44.23	1	44.00	44.45	1.1	1,885	0.06%
2024/01/18	0	44.10	2.5	43.97	44.20	-2.5	1,905	-0.13%
2024/01/17	7.4	44.14	20	43.91	44.00	-12.6	1,943	-0.65%
2024/01/16	12.1	44.83	0	0.00	44.75	12.1	1,946	0.62%
2024/01/15	1	45.55	3	45.65	45.55	-2	1,969	-0.10%
2024/01/12	3	45.08	0.1	45.90	45.05	3	2,003	0.15%
2024/01/09	3.1	44.82	6	44.75	44.80	-2.9	2,202	-0.13%
2024/01/08	0.2	45.56	2	45.78	45.25	-1.8	2,237	-0.08%
2024/01/05	1.1	45.76	0	0.00	45.60	1.1	2,281	0.05%
2024/01/04	1	45.50	0	0.00	45.50	1	2,361	0.04%
2024/01/03	8.3	45.83	1.4	45.81	45.60	6.9	2,506	0.28%
2024/01/02	5	46.66	1	46.55	46.55	4	2,546	0.16%
2023/12/29	5.1	46.51	20	47.09	47.10	-14.9	2,622	-0.57%
2023/12/28	4	46.88	1	47.05	46.70	3	2,645	0.11%
2023/12/27	1	47.05	5.2	47.19	46.95	-4.2	2,673	-0.16%
2023/12/26	1	46.50	1	46.65	46.65	0	2,685	0.00%
2023/12/25	3.1	46.30	3	46.40	46.20	0.1	2,711	0.00%
2023/12/22	0.5	46.25	1	46.30	46.10	-0.5	2,737	-0.02%
2023/12/21	6.1	46.13	0	46.30	46.10	6	2,771	0.22%
2023/12/20	1.1	46.41	0	0.00	46.50	1.1	2,812	0.04%
2023/12/19	10.2	46.18	4.1	46.25	46.20	6.1	2,838	0.21%
2023/12/18	8	47.03	3	47.28	47.00	5	2,862	0.17%
2023/12/15	7	47.89	4	48.10	48.15	3	2,913	0.10%
2023/12/14	2.1	47.52	49	47.40	47.65	-46.9	2,976	-1.58%
2023/12/13	15.2	47.06	3	47.00	46.90	12.2	2,981	0.41%
2023/12/12	0	0.00	10	47.55	47.55	-10	3,024	-0.33%
2023/12/11	1	47.90	0	0.00	47.90	1	3,197	0.03%
2023/12/08	1	47.85	1	48.10	47.85	0	3,413	0.00%
2023/12/07	7	47.97	0	47.80	47.80	7	3,479	0.20%
2023/12/06	2.1	48.60	4	48.50	48.20	-1.9	3,529	-0.05%
2023/12/05	4	48.96	4.4	48.68	48.40	-0.4	3,561	-0.01%
2023/12/04	1.4	50.06	20	50.08	49.65	-18.6	3,588	-0.52%
2023/12/01	50.1	49.46	22.6	49.49	49.40	27.5	3,726	0.74%
2023/11/30	10.1	49.83	17.1	49.80	49.90	-7	3,894	-0.18%
2023/11/29	0.2	49.07	33	49.16	49.35	-32.8	3,954	-0.83%
2023/11/28	3.1	48.67	15	48.89	49.00	-12	4,094	-0.29%
2023/11/27	14.1	48.90	25	48.87	48.20	-11	4,118	-0.27%
2023/11/24	7.3	48.34	25	48.68	48.35	-17.7	4,190	-0.42%
2023/11/22	0.1	47.03	4	47.41	47.55	-4	4,312	-0.09%
2023/11/21	11.3	46.91	3.3	46.98	46.90	8	4,302	0.19%
2023/11/20	0.2	46.40	1	46.59	46.50	-0.9	4,316	-0.02%
2023/11/17	0	0.00	3	46.10	46.10	-3	4,337	-0.07%
2023/11/16	0	45.80	0.4	45.71	45.75	-0.4	4,369	-0.01%
2023/11/15	1.2	45.83	1.1	45.71	45.60	0.1	4,382	0.00%
2023/11/14	0.2	45.60	0.2	45.51	45.70	0	4,420	0.00%
2023/11/13	3	44.70	2	45.03	44.75	1	4,445	0.02%
2023/11/10	10.3	44.72	4	44.58	44.60	6.3	4,533	0.14%
2023/11/09	4.1	46.18	12	46.09	45.80	-7.9	4,575	-0.17%
2023/11/08	1.1	46.88	2	47.15	46.95	-0.9	4,633	-0.02%
2023/11/07	1	47.15	0	0.00	46.90	1	4,689	0.02%
2023/11/06	1.2	47.09	0	0.00	47.15	1.2	4,801	0.02%
2023/11/03	1.1	47.01	0	0.00	46.75	1.1	4,847	0.02%
2023/11/02	17.2	46.42	3.1	46.53	46.90	14.1	4,919	0.29%
2023/11/01	6.2	45.63	2	45.68	45.70	4.2	4,993	0.08%
2023/10/31	7.3	45.87	20	45.41	44.80	-12.7	5,042	-0.25%
2023/10/30	3.2	46.95	3	47.08	46.90	0.2	5,120	0.00%
2023/10/27	9.1	47.55	1	47.25	47.25	8.1	5,187	0.16%
2023/10/26	10	48.39	2	48.48	48.10	8	5,322	0.15%
2023/10/25	1	49.25	4.1	49.59	49.50	-3.1	5,425	-0.06%
2023/10/24	3.1	49.19	5	49.16	49.40	-1.9	5,755	-0.03%
2023/10/23	12	48.72	21	49.00	48.50	-9	6,152	-0.15%
2023/10/20	6.1	47.43	7.1	47.15	47.45	-1.1	6,321	-0.02%
2023/10/19	1	48.05	8	48.05	48.40	-7	6,424	-0.11%
2023/10/18	19	48.15	16	48.54	48.20	3	6,550	0.05%
2023/10/17	21.2	49.30	40	49.70	49.30	-18.8	6,596	-0.29%
2023/10/16	16	48.62	0	48.50	48.30	16	6,794	0.24%
2023/10/13	7	49.89	11.1	50.24	49.80	-4.1	7,357	-0.06%
2023/10/12	12	49.89	42.3	50.23	50.40	-30.3	8,013	-0.38%
2023/10/11	53.1	49.52	39.1	50.23	49.20	14	8,379	0.17%
2023/10/06	13	48.92	15	49.40	49.10	-2	8,543	-0.02%
2023/10/05	78	48.98	32.2	48.19	48.90	45.8	8,766	0.52%
2023/10/04	11.1	46.88	7.1	46.90	47.30	4.1	10,054	0.04%
2023/10/03	5	48.20	4	48.53	47.70	1	10,473	0.01%
2023/10/02	1	48.15	6.1	48.36	48.15	-5.1	11,155	-0.05%
2023/09/28	4.1	47.41	3	48.08	47.45	1.1	12,046	0.01%
2023/09/27	2	46.88	1	47.20	47.05	1	12,237	0.01%
2023/09/26	7	47.39	8	48.07	47.30	-1	12,442	-0.01%
2023/09/25	26.1	48.68	30.2	48.94	48.60	-4.2	12,575	-0.03%
2023/09/22	14.2	47.20	5	47.61	47.80	9.2	12,658	0.07%
2023/09/21	14.5	47.32	14	47.34	47.15	0.5	12,811	0.00%
2023/09/20	16.4	47.50	7.2	47.45	47.30	9.2	13,091	0.07%
2023/09/19	21.1	48.61	35.4	49.56	48.30	-14.3	13,853	-0.10%
2023/09/18	4	50.20	7	50.17	50.00	-3	14,751	-0.02%
2023/09/15	12	50.54	7.1	50.54	50.40	4.9	15,108	0.03%
2023/09/14	123.1	50.90	137.1	51.25	51.40	-14	15,231	-0.09%	大買/大賣/
2023/09/13	109.1	50.62	105.1	49.99	49.60	4	15,111	0.03%	大買/大賣/
2023/09/12	50.1	50.05	61.2	50.05	50.00	-11	14,922	-0.07%
2023/09/11	39	49.55	47.7	48.95	48.90	-8.7	14,856	-0.06%
2023/09/08	11	49.44	2.1	49.66	49.10	8.9	14,827	0.06%
2023/09/07	15.3	49.95	17.1	49.96	49.45	-1.8	14,814	-0.01%
2023/09/06	109	51.04	82.1	50.63	50.50	26.9	14,803	0.18%	大買/
2023/09/05	27.1	50.40	52.1	50.84	51.00	-25	14,632	-0.17%
2023/09/04	72.1	48.25	60.1	48.10	48.10	11.9	14,442	0.08%
2023/09/01	38.3	50.53	42.4	50.79	50.20	-4	14,339	-0.03%
2023/08/31	6	48.85	5.4	49.22	49.05	0.6	14,215	0.00%
2023/08/30	54.2	49.49	38	49.26	49.20	16.2	14,254	0.11%
2023/08/29	46.6	48.97	44.1	49.50	49.60	2.5	14,161	0.02%
2023/08/28	1.1	46.70	1	46.55	46.80	0.1	13,961	0.00%
2023/08/25	0	0.00	4	48.10	48.05	-4	13,914	-0.03%
2023/08/24	2	48.80	2	49.05	48.25	0	13,895	0.00%
2023/08/23	0	48.17	1	48.50	48.40	-1	13,859	-0.01%
2023/08/22	9.1	47.74	2	47.70	47.60	7.1	13,827	0.05%
2023/08/21	0	0.00	3	48.97	48.45	-3	13,785	-0.02%
2023/08/18	2.3	48.86	9	48.43	48.10	-6.8	13,768	-0.05%
2023/08/17	12	49.25	6	49.36	49.35	6	13,716	0.04%
2023/08/16	8.1	48.25	3	48.40	48.65	5.1	13,666	0.04%
2023/08/15	10	48.81	14.1	48.25	49.50	-4.1	13,569	-0.03%
2023/08/14	4.1	47.63	19	47.64	47.60	-15	13,488	-0.11%
2023/08/11	5.5	49.00	24.7	48.94	48.70	-19.2	13,417	-0.14%
2023/08/10	19.2	49.73	4.1	49.74	49.10	15.1	13,362	0.11%
2023/08/09	9	50.44	13	50.75	51.30	-4	13,247	-0.03%
2023/08/08	33.1	50.78	30.2	51.10	51.20	2.9	13,188	0.02%
2023/08/07	12.3	50.61	19	51.01	50.60	-6.7	13,114	-0.05%
2023/08/04	10	51.02	8	51.25	51.30	2	13,008	0.02%
2023/08/02	20.2	52.38	18	52.96	52.00	2.1	12,926	0.02%
2023/08/01	13	53.73	49	53.30	53.20	-36	12,783	-0.28%
2023/07/31	21.1	54.09	17.1	54.08	53.90	4	12,688	0.03%
2023/07/28	17.1	52.99	28.7	52.99	53.20	-11.6	12,507	-0.09%
2023/07/27	63.2	54.07	42.1	53.64	53.00	21.1	12,373	0.17%
2023/07/26	76.2	55.18	69.3	55.49	54.70	6.9	12,012	0.06%
2023/07/25	74	54.44	45.2	54.61	54.20	28.8	11,587	0.25%
2023/07/24	71.5	54.01	98.3	53.48	53.50	-26.8	11,384	-0.24%
2023/07/21	40.1	53.39	21.5	52.96	53.10	18.6	11,262	0.17%
2023/07/20	23	53.32	14.1	53.26	53.50	8.9	11,164	0.08%
2023/07/19	79.1	53.82	35.3	53.82	53.20	43.8	11,038	0.40%
2023/07/18	181.2	55.49	91.6	55.30	53.30	89.6	10,768	0.83%	大買/
2023/07/17	132.2	56.24	122.3	56.32	57.30	10	10,186	0.10%	大買/大賣/
2023/07/14	46.7	53.51	104.2	53.71	53.70	-57.5	9,505	-0.60%	大賣/
2023/07/13	76.3	51.93	75.3	52.11	51.00	1	9,074	0.01%
2023/07/12	66.6	50.98	60.6	50.94	50.60	6	8,779	0.07%
2023/07/11	397.8	53.35	320.8	52.66	51.50	77	8,502	0.91%	大買/大賣/
2023/07/10	57	50.34	263.5	51.50	52.10	-206.5	7,151	-2.89%	大賣/鉅額交易
2023/07/07	190.8	48.33	99	48.23	47.45	91.7	6,714	1.37%	大買/
2023/07/06	159.2	48.99	237.9	48.79	50.00	-78.7	6,010	-1.31%	大買/大賣/
2023/07/05	51.1	46.22	58	45.90	45.50	-6.9	5,113	-0.13%
2023/07/04	27	44.67	78.1	44.93	45.40	-51.1	4,913	-1.04%
2023/07/03	74.2	44.52	28.1	44.59	44.45	46.1	4,714	0.98%
2023/06/30	61.2	44.18	66	43.52	44.25	-4.9	4,562	-0.11%
2023/06/29	27.2	43.48	28.2	43.39	43.35	-1	4,455	-0.02%
2023/06/28	149	44.46	126.1	44.95	43.65	22.9	4,366	0.52%	大買/大賣/
2023/06/27	318.1	46.03	190.4	45.55	44.80	127.7	4,307	2.96%	大買/大賣/鉅額交易
2023/06/26	361.4	46.84	314.9	47.29	48.70	46.5	3,701	1.26%	大買/大賣/
2023/06/21	81.1	42.76	104.3	43.57	44.30	-23.2	2,798	-0.83%	大賣/
2023/06/20	22.2	39.71	23.8	39.84	40.30	-1.6	2,432	-0.07%
2023/06/19	8	38.76	28.1	38.78	38.80	-20.1	2,247	-0.90%
2023/06/16	11.5	37.50	0	0.00	37.45	11.5	2,185	0.53%
2023/06/15	1	37.95	0	0.00	37.85	1	2,158	0.05%
2023/06/14	2	38.00	23	38.32	38.30	-21	2,150	-0.98%
2023/06/13	11	37.95	4	37.88	37.75	7	2,123	0.33%
2023/06/12	6	38.38	34	38.14	38.25	-28	2,097	-1.33%
2023/06/09	0	0.00	3	37.23	37.50	-3	2,049	-0.15%
2023/06/08	7.5	37.37	6	37.31	37.00	1.5	2,061	0.07%
2023/06/07	4.1	37.93	0.3	37.70	37.70	3.8	2,073	0.18%
2023/06/06	7	38.23	6	38.00	38.25	1	2,072	0.05%
2023/06/05	34	38.20	22.3	38.26	37.80	11.7	2,059	0.57%
2023/06/02	3.1	36.84	0	0.00	36.70	3.1	2,001	0.15%
2023/06/01	3	36.50	0	0.00	36.65	3	2,022	0.15%
2023/05/31	1	36.60	4	36.60	36.85	-3	2,079	-0.14%
2023/05/30	2.1	36.37	6.2	36.56	36.35	-4.1	2,197	-0.19%
2023/05/29	3.1	36.23	1	36.25	36.30	2.1	2,223	0.09%
2023/05/26	0.1	35.55	1	35.50	35.60	-0.9	2,240	-0.04%
2023/05/25	1	35.90	3	36.00	35.80	-2	2,268	-0.09%
2023/05/24	0	0.00	1	36.25	36.30	-1	2,297	-0.04%
2023/05/23	3	36.10	3.1	36.04	36.25	-0.1	2,336	-0.01%
2023/05/22	0	0.00	1.1	35.85	35.95	-1.1	2,408	-0.05%
2023/05/19	5	35.65	1	35.80	35.60	4	2,411	0.17%
2023/05/18	2	35.38	5.5	35.52	35.60	-3.5	2,423	-0.14%
2023/05/17	4.2	35.45	0	0.00	35.45	4.2	2,423	0.17%
2023/05/16	0	35.30	1	35.70	35.60	-1	2,424	-0.04%
2023/05/15	1	34.05	2	34.27	34.35	-1	2,411	-0.04%
2023/05/12	8	34.21	2.3	34.23	34.30	5.7	2,438	0.23%
2023/05/11	8	34.21	2.3	34.23	33.80	5.7	2,447	0.23%
2023/05/10	6	34.45	8	34.63	34.80	-2	2,442	-0.08%
2023/05/09	7.1	34.75	2.2	34.87	34.55	5	2,445	0.20%
2023/05/08	9.2	35.40	1.3	35.22	35.15	7.8	2,453	0.32%
2023/05/05	1	35.50	2	35.40	35.50	-1	2,471	-0.04%
2023/05/04	3.2	34.95	3	35.12	35.20	0.1	2,509	0.00%
2023/05/03	2	34.98	9	35.06	35.10	-7	2,567	-0.27%
2023/05/02	1	35.10	2	35.20	35.00	-1	2,619	-0.04%
2023/04/28	0.1	35.15	0.3	35.15	35.10	-0.2	2,645	-0.01%
2023/04/27	4	34.26	6.7	34.59	34.75	-2.7	2,652	-0.10%
2023/04/26	0	34.40	2	34.33	34.40	-2	2,646	-0.08%
2023/04/25	17.2	34.95	5	34.63	34.35	12.2	2,631	0.46%
2023/04/24	9	36.12	1.2	36.27	35.90	7.8	2,590	0.30%
2023/04/21	11.3	36.44	4.9	36.44	36.15	6.4	2,575	0.25%
2023/04/20	21.1	37.31	11.2	37.57	37.00	9.9	2,548	0.39%
2023/04/19	22.4	38.07	15	37.92	37.75	7.3	2,530	0.29%
2023/04/18	16	38.32	13.2	38.40	38.05	2.9	2,503	0.11%
2023/04/17	4.5	38.12	14.3	38.16	38.15	-9.7	2,508	-0.39%
2023/04/14	9	38.53	13.1	38.64	38.45	-4.1	2,479	-0.16%
2023/04/13	11	38.59	3.6	38.74	38.40	7.4	2,464	0.30%
2023/04/12	7	38.82	4	38.89	38.90	3	2,446	0.12%
2023/04/11	4	38.94	8	39.03	39.00	-4	2,438	-0.16%
2023/04/10	6	38.90	45	38.98	38.75	-39	2,438	-1.60%
2023/04/07	4.1	39.55	27	39.75	39.40	-23	2,418	-0.95%
2023/04/06	6	38.51	11	39.23	39.55	-5	2,410	-0.21%
2023/03/31	7.1	38.76	6	39.03	38.80	1.1	2,381	0.05%
2023/03/30	8	38.88	11.2	38.86	38.70	-3.2	2,365	-0.13%
2023/03/29	43.2	38.79	4.1	38.63	38.60	39.1	2,351	1.66%
2023/03/28	105	40.58	26	40.46	39.70	79	2,267	3.49%	大買/
2023/03/27	45.2	40.53	69	40.67	41.50	-23.8	2,000	-1.19%
2023/03/24	17	38.87	12	38.74	38.95	5	1,781	0.28%
2023/03/23	6	37.96	16.9	37.90	38.00	-10.9	1,716	-0.63%
2023/03/22	8	37.37	7.1	37.51	37.60	0.9	1,713	0.05%
2023/03/21	2	37.30	0	0.00	37.20	2	1,709	0.12%
2023/03/20	0.1	37.05	0	0.00	37.25	0.1	1,729	0.00%
2023/03/17	0	36.90	3	36.95	36.95	-3	1,744	-0.17%
2023/03/16	8	36.79	3	36.88	36.35	5	1,761	0.28%
2023/03/15	5	37.00	5	37.80	37.00	0	1,797	0.00%
2023/03/14	7	36.98	3	36.98	37.00	4	1,868	0.21%
2023/03/13	10	36.86	42	36.33	37.30	-32	1,963	-1.63%
2023/03/10	1	37.70	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1	38.50	7	38.37	38.15	-6	2,020	-0.30%
2023/03/08	1	37.81	2	38.00	38.45	-1	2,027	-0.05%
2023/03/07	42	38.21	7.8	38.21	38.15	34.2	2,013	1.70%
2023/03/06	7	37.42	15.2	37.49	37.55	-8.2	2,009	-0.41%
2023/03/03	10.1	37.85	11	37.66	37.60	-0.9	2,013	-0.04%
2023/03/02	27	38.68	45.1	38.67	38.45	-18.1	2,013	-0.90%
2023/03/01	25	37.12	23.3	37.53	37.90	1.7	2,128	0.08%
2023/02/24	17	37.40	31.3	37.70	37.60	-14.3	2,191	-0.65%
2023/02/23	4	37.50	17	37.60	38.10	-13	2,218	-0.59%
2023/02/22	32.1	37.42	70	37.61	37.45	-37.9	2,305	-1.64%
2023/02/21	79	38.39	70.1	38.59	38.45	8.9	2,324	0.38%
2023/02/20	39.3	38.86	48.2	38.89	39.00	-8.9	2,431	-0.37%
2023/02/17	0	0.00	20	37.55	37.75	-20	2,523	-0.79%
2023/02/16	1	37.40	9.1	37.50	37.60	-8.1	2,620	-0.31%
2023/02/15	102.4	36.88	0	0.00	36.65	102.4	2,639	3.88%	大買/鉅額交易
2023/02/14	1.4	37.14	5.1	36.96	37.05	-3.7	2,649	-0.14%
2023/02/13	5.1	36.36	0	0.00	36.50	5.1	2,674	0.19%
2023/02/10	9.1	36.65	0	0.00	36.30	9.1	2,691	0.34%
2023/02/09	10.1	37.46	0	0.00	37.25	10.1	2,688	0.38%
2023/02/08	1.4	37.28	6	37.50	37.55	-4.6	2,710	-0.17%
2023/02/07	5	37.00	0	0.00	37.20	5	2,720	0.18%
2023/02/06	5	37.30	0	0.00	37.10	5	2,716	0.18%
2023/02/03	4	38.01	9	38.38	37.95	-5	2,713	-0.18%
2023/02/02	4	38.36	2	38.40	38.35	2	2,707	0.07%
2023/02/01	4	37.71	9.4	38.06	37.90	-5.4	2,694	-0.20%
2023/01/31	1.1	37.49	11.3	37.65	38.00	-10.2	2,665	-0.38%
2023/01/30	1	36.60	11	36.52	36.35	-10	2,626	-0.38%
2023/01/17	5	35.00	12	35.13	35.30	-7	2,624	-0.27%
2023/01/16	0	34.60	2	34.50	34.65	-2	2,630	-0.08%
2023/01/13	1	35.05	0	0.00	34.30	1	2,642	0.04%
2023/01/12	2	35.00	0	0.00	35.00	2	2,701	0.07%
2023/01/11	0	35.10	0	0.00	35.05	0	2,709	0.00%
2023/01/10	4	35.10	0	0.00	35.00	4	2,729	0.15%
2023/01/09	0	0.00	7	35.06	35.10	-7	2,749	-0.25%
2023/01/06	0	0.00	1	34.35	34.50	-1	2,763	-0.04%
2023/01/05	4.2	34.76	2	34.88	34.00	2.2	2,815	0.08%
2023/01/04	0	34.30	0	0.00	34.40	0	2,830	0.00%
2023/01/03	0	0.00	22	33.78	34.00	-22	2,855	-0.77%
2022/12/30	1	33.80	0	0.00	33.75	1	2,863	0.03%
2022/12/29	0	0.00	2	33.80	33.85	-2	2,870	-0.07%
2022/12/28	2.5	34.34	0	0.00	34.20	2.5	2,889	0.09%
2022/12/27	0	0.00	3	35.35	35.25	-3	2,898	-0.10%
2022/12/26	0	0.00	1.4	35.00	34.90	-1.4	2,914	-0.05%
2022/12/23	1	34.25	0	0.00	34.95	1	2,953	0.03%
2022/12/22	0	0.00	10	35.00	35.00	-10	3,008	-0.33%
2022/12/21	5	35.05	0	0.00	34.70	5	3,068	0.16%
2022/12/20	4	35.10	3	35.48	35.10	1	3,112	0.03%
2022/12/19	5	36.00	0	0.00	36.10	5	3,194	0.16%
2022/12/16	2	36.33	0	0.00	36.15	2	3,214	0.06%
2022/12/15	0.2	37.00	5	37.00	36.75	-4.8	3,208	-0.15%
2022/12/13	3	35.85	10	36.00	35.85	-7	3,212	-0.22%
2022/12/12	1	35.30	0	0.00	36.00	1	3,228	0.03%
2022/12/09	5	36.10	0	0.00	36.25	5	3,227	0.16%
2022/12/08	1.2	36.56	2	36.58	36.50	-0.8	3,232	-0.02%
2022/12/07	7	37.07	4	37.33	36.85	3	3,243	0.09%
2022/12/06	30.2	38.56	13.2	38.34	37.85	17	3,268	0.52%
2022/12/05	15.1	39.31	23.1	39.33	39.40	-8	3,330	-0.24%
2022/12/02	0	0.00	6.2	38.03	38.30	-6.2	3,271	-0.19%
2022/12/01	2.5	37.66	15	37.56	37.75	-12.5	3,249	-0.38%
2022/11/30	12	36.80	6	36.90	36.95	6	3,250	0.19%
2022/11/29	2.1	36.41	1	36.40	36.60	1.1	3,294	0.03%
2022/11/28	3	36.72	6	36.76	36.75	-3	3,316	-0.09%
2022/11/25	7.1	36.55	11	36.92	36.65	-3.9	3,316	-0.12%
2022/11/24	6.1	36.52	14	36.84	36.65	-7.9	3,290	-0.24%
2022/11/23	41.3	37.09	27	36.92	36.60	14.3	3,246	0.44%
2022/11/22	2	38.35	7.2	38.41	38.70	-5.2	3,034	-0.17%
2022/11/21	9.3	37.67	4	37.75	37.60	5.3	2,956	0.18%
2022/11/18	14	38.38	27.3	38.51	38.10	-13.3	2,923	-0.46%
2022/11/17	8	37.03	16	37.47	37.75	-8	2,822	-0.28%
2022/11/16	23	37.62	23	37.80	37.40	0	2,798	0.00%
2022/11/15	11	37.15	11	37.02	37.00	0	2,721	0.00%
2022/11/14	3	35.73	28	35.74	36.20	-25	2,624	-0.95%
2022/11/11	3	34.00	0	34.85	34.05	3	2,554	0.12%
2022/11/10	7	33.96	0	0.00	33.85	7	2,585	0.27%
2022/11/09	1	33.85	8	34.00	34.15	-7	2,602	-0.27%
2022/11/08	2	33.48	1	33.15	33.10	1	2,621	0.04%
2022/11/07	4	33.44	3	33.50	33.30	1	2,663	0.04%
2022/11/04	0	0.00	1.1	33.34	33.40	-1.1	2,673	-0.04%
2022/11/03	0	0.00	1	32.50	32.80	-1	2,673	-0.04%
2022/11/01	0	0.00	6	31.75	32.05	-6	2,770	-0.22%
2022/10/31	1	31.55	12	31.63	31.65	-11	2,788	-0.39%
2022/10/28	4.2	31.19	1	30.80	30.80	3.2	2,827	0.11%
2022/10/27	0	0.00	5.4	31.30	31.90	-5.4	2,837	-0.19%
2022/10/26	7	30.75	4.6	30.91	30.75	2.4	2,872	0.08%
2022/10/25	9	30.89	1	30.85	30.75	8	2,887	0.28%
2022/10/24	0	32.20	0	0.00	31.55	0	2,901	0.00%
2022/10/21	0	31.60	2	31.45	31.40	-2	2,936	-0.07%
2022/10/20	3	31.57	2	32.33	31.25	1	2,974	0.03%
2022/10/19	1	32.30	1	32.45	32.25	0	2,972	0.00%
2022/10/18	1	32.20	1	32.30	32.35	0	3,008	0.00%
2022/10/17	5	30.45	0	0.00	32.15	5	3,099	0.16%
2022/10/14	1	31.35	6	31.57	31.65	-5	3,210	-0.16%
2022/10/13	4	31.44	3	31.45	30.50	1	3,314	0.03%
2022/10/12	5.1	31.99	13	32.03	32.10	-7.9	3,364	-0.24%
2022/10/11	7	32.98	30	32.71	32.55	-23	3,409	-0.67%
2022/10/07	3.1	34.00	0	0.00	33.95	3.1	3,474	0.09%
2022/10/06	1	34.45	1	34.40	34.45	0	3,522	0.00%
2022/10/05	1	34.60	31	34.23	34.10	-30	3,615	-0.83%
2022/10/04	0	0.00	3	33.93	34.00	-3	3,647	-0.08%
2022/10/03	1	32.75	1	33.15	33.45	0	3,676	0.00%
2022/09/30	71	32.92	31	32.82	33.60	40	3,801	1.05%
2022/09/29	28	32.48	94.6	32.61	32.55	-66.6	3,888	-1.71%
2022/09/28	8	32.28	16.6	31.83	31.60	-8.6	3,954	-0.22%
2022/09/27	1	32.40	10.5	32.77	33.40	-9.5	4,109	-0.23%
2022/09/26	2.2	34.17	40	33.59	32.50	-37.8	4,227	-0.90%
2022/09/23	13	35.98	2	36.00	36.00	11	4,334	0.25%
2022/09/22	1	36.30	71	36.11	36.45	-70	4,518	-1.55%
2022/09/21	8	36.33	7	36.74	36.65	1	4,602	0.02%
2022/09/20	1	36.95	13	36.88	36.75	-12	4,740	-0.25%
2022/09/19	1	36.70	9	36.41	36.45	-8	4,946	-0.16%
2022/09/16	5	36.97	13	36.95	37.05	-8	5,434	-0.15%
2022/09/15	35	37.19	9.1	36.85	36.70	25.9	5,680	0.46%
2022/09/14	1.1	36.47	13	36.79	37.30	-11.9	5,910	-0.20%
2022/09/13	118.1	37.92	16	37.55	37.50	102.1	6,074	1.68%	大買/鉅額交易
2022/09/12	23	39.13	56	38.94	38.40	-33	6,270	-0.53%
2022/09/08	0	35.95	2.2	36.15	36.40	-2.2	6,348	-0.03%
2022/09/07	4	35.80	7.8	36.01	35.60	-3.8	6,623	-0.06%
2022/09/06	14.6	36.50	70	36.52	36.20	-55.4	6,747	-0.82%
2022/09/05	10.2	37.48	34	37.01	37.15	-23.8	6,876	-0.35%
2022/09/02	23.2	38.23	80	38.13	38.50	-56.8	7,001	-0.81%
2022/09/01	20	38.75	6.7	38.82	38.75	13.3	7,237	0.18%
2022/08/31	2	39.23	6.3	39.43	39.30	-4.3	7,731	-0.06%
2022/08/30	7	38.85	3.1	38.95	39.10	3.9	7,886	0.05%
2022/08/29	10	38.55	10	38.61	38.60	0	8,184	0.00%
2022/08/26	6	39.86	0	0.00	39.80	6	8,492	0.07%
2022/08/25	0	40.00	0.2	40.00	39.80	-0.2	9,188	0.00%
2022/08/24	17.1	39.83	20	39.58	39.40	-2.9	10,137	-0.03%
2022/08/23	2	39.63	0	0.00	39.75	2	11,077	0.02%
2022/08/22	12.2	40.27	4.8	40.26	40.10	7.4	11,237	0.07%
2022/08/19	8	41.98	24.1	41.92	41.60	-16.1	11,193	-0.14%
2022/08/18	13	41.16	0	0.00	41.35	13	11,158	0.12%
2022/08/17	61	41.65	5.1	41.50	41.60	55.9	11,152	0.50%
2022/08/16	1	40.95	2.3	41.27	40.70	-1.3	11,130	-0.01%
2022/08/15	14	40.87	10	41.29	40.80	4	11,143	0.04%
2022/08/12	4	41.04	8.5	40.58	41.20	-4.5	11,166	-0.04%
2022/08/11	4	39.69	52	39.60	39.70	-48	11,140	-0.43%
2022/08/10	51	39.02	1	39.45	38.90	50	11,184	0.45%
2022/08/09	8	39.61	7	39.74	39.65	1	11,203	0.01%
2022/08/08	18	39.72	29.2	39.62	40.05	-11.2	11,223	-0.10%
2022/08/05	13	39.75	2	39.85	39.85	11	11,343	0.10%
2022/08/04	3	38.52	3	38.75	39.10	0	11,348	0.00%
2022/08/03	4.2	38.79	3	39.30	38.75	1.2	11,312	0.01%
2022/08/02	11.4	39.31	5	39.27	39.20	6.4	11,308	0.06%
2022/08/01	0	0.00	2	40.80	40.70	-2	11,288	-0.02%
2022/07/29	1	40.80	9.7	41.00	41.15	-8.7	11,289	-0.08%
2022/07/28	7.4	40.58	3.9	40.99	40.30	3.5	11,278	0.03%
2022/07/27	12.4	40.59	6	40.63	40.85	6.4	11,250	0.06%
2022/07/26	16	41.37	4.2	41.66	41.10	11.8	11,223	0.11%
2022/07/25	4.2	42.14	26	42.12	41.80	-21.8	11,202	-0.19%
2022/07/22	58.3	42.73	22	42.53	42.40	36.3	11,193	0.32%
2022/07/21	9	42.26	4	42.69	43.45	5	11,161	0.04%
2022/07/20	14.4	44.51	70	44.39	44.40	-55.6	11,102	-0.50%
2022/07/19	51.2	43.76	16.2	43.69	43.80	35	11,091	0.32%
2022/07/18	14.3	43.22	55	43.09	43.25	-40.7	11,075	-0.37%
2022/07/15	22.1	42.21	6	42.15	41.85	16.1	11,042	0.15%
2022/07/14	2.1	41.25	35.4	41.30	41.65	-33.3	11,009	-0.30%
2022/07/13	42.1	41.07	33.1	41.22	40.80	9.1	11,000	0.08%
2022/07/12	9	39.72	4	39.89	40.45	5	10,947	0.05%
2022/07/11	2	40.85	0	0.00	40.55	2	10,942	0.02%
2022/07/08	30	40.73	17	40.84	40.85	13	10,944	0.12%
2022/07/07	26	39.42	17	39.40	40.05	9	10,860	0.08%
2022/07/06	27	39.50	11	39.21	39.05	16	10,826	0.15%
2022/07/05	32	40.23	51	40.13	40.20	-19	10,868	-0.17%
2022/07/04	37.1	39.22	25	39.15	38.85	12.1	10,705	0.11%
2022/07/01	20.1	40.93	65	41.48	39.90	-44.9	10,667	-0.42%
2022/06/30	73	43.91	81	43.33	42.70	-8	10,524	-0.08%
2022/06/29	26	46.26	13	46.29	46.15	13	10,373	0.13%
2022/06/28	43.8	47.76	20	47.61	47.10	23.8	10,326	0.23%
2022/06/27	35	49.01	29.1	49.11	48.65	5.9	10,273	0.06%
2022/06/24	169.4	48.99	190.5	48.66	48.80	-21.1	10,231	-0.21%	大買/大賣/
2022/06/23	28	47.49	33	47.57	48.50	-5	9,794	-0.05%
2022/06/22	81	47.80	72.3	47.44	46.75	8.7	9,687	0.09%
2022/06/21	17.1	47.74	67.1	47.73	48.60	-50.1	9,599	-0.52%
2022/06/20	35.2	47.10	21	46.76	45.80	14.2	9,709	0.15%
2022/06/17	48	45.90	45.1	45.95	46.80	2.9	9,488	0.03%
2022/06/16	121	48.24	131.1	48.49	47.15	-10	9,363	-0.11%	大買/大賣/
2022/06/15	98.1	47.79	92	47.39	47.35	6.1	9,158	0.07%
2022/06/14	78	47.43	65	47.73	48.40	13	9,169	0.14%
2022/06/13	66	48.75	35	48.45	48.10	31	9,114	0.34%
2022/06/10	55.2	50.25	38	50.54	50.60	17.2	9,056	0.19%
2022/06/09	159.1	50.72	114.8	50.60	50.50	44.3	8,894	0.50%	大買/大賣/
2022/06/08	35	48.91	35.2	49.01	48.70	-0.2	8,469	0.00%
2022/06/07	109.2	49.25	76.4	48.82	48.80	32.7	8,479	0.39%	大買/
2022/06/06	67.7	50.48	73	50.47	50.00	-5.3	8,288	-0.06%
2022/06/02	222.3	51.27	167	51.13	50.60	55.2	8,129	0.68%	大買/大賣/
2022/06/01	320.1	50.15	305	50.24	50.00	15.1	7,600	0.20%	大買/大賣/
2022/05/31	228.1	48.30	211.1	48.94	50.30	17	6,714	0.25%	大買/大賣/
2022/05/30	35	45.41	84.6	44.98	45.80	-49.6	5,834	-0.85%
2022/05/27	1	43.45	26	43.50	43.65	-25	5,739	-0.44%
2022/05/26	0.1	43.30	1.5	43.13	43.00	-1.4	5,817	-0.02%
2022/05/25	3	43.02	17	42.95	43.20	-14	5,965	-0.23%
2022/05/24	48	43.33	31	43.52	42.45	17	6,230	0.27%
2022/05/23	13.1	43.69	16	43.64	43.55	-2.9	6,396	-0.05%
2022/05/20	32	44.00	16.7	44.10	44.05	15.3	6,548	0.23%
2022/05/19	5	43.06	16	43.27	43.55	-11	6,553	-0.17%
2022/05/18	7.1	43.75	10	43.63	43.50	-2.9	6,682	-0.04%
2022/05/17	3	42.23	3.2	42.39	43.10	-0.2	6,691	0.00%
2022/05/16	21.3	41.90	13	41.85	41.90	8.3	6,777	0.12%
2022/05/13	31	42.70	142.2	42.48	41.95	-111.2	6,828	-1.63%	大賣/鉅額交易
2022/05/12	4	40.09	34	40.96	39.65	-30	6,808	-0.44%
2022/05/11	11.1	41.09	0.1	41.20	40.85	11	6,905	0.16%
2022/05/10	2	40.00	28	41.12	41.50	-26	7,104	-0.37%
2022/05/09	33.1	41.08	5.2	40.80	40.75	27.9	7,344	0.38%
2022/05/06	34.3	41.38	23	41.87	42.25	11.3	7,460	0.15%
2022/05/05	2	42.93	2.2	42.64	42.65	-0.2	7,665	0.00%
2022/05/04	1	42.50	3.6	42.54	42.45	-2.6	7,867	-0.03%
2022/05/03	6.1	41.71	18	41.99	41.95	-11.9	8,044	-0.15%
2022/04/29	25.1	42.52	11.2	42.43	41.55	14	8,241	0.17%
2022/04/28	14.2	41.88	29.1	41.92	42.20	-14.9	8,432	-0.18%
2022/04/27	25	41.01	39.2	40.92	41.85	-14.2	8,699	-0.16%
2022/04/26	49.1	42.53	29	42.62	42.25	20.1	8,838	0.23%
2022/04/25	15.1	42.07	34.9	42.05	42.10	-19.8	9,042	-0.22%
2022/04/22	34.1	44.11	23	43.77	43.55	11.1	9,409	0.12%
2022/04/21	31.2	45.74	19.2	45.60	45.45	12	9,586	0.13%
2022/04/20	3	46.12	19.4	46.11	46.35	-16.3	9,805	-0.17%
2022/04/19	12	45.87	5	46.00	45.50	7	10,088	0.07%
2022/04/18	2.2	45.22	4.1	45.45	45.30	-1.9	10,580	-0.02%
2022/04/15	38.3	45.89	23	45.66	45.50	15.3	10,885	0.14%
2022/04/14	14.7	46.92	14	47.00	47.00	0.7	11,347	0.01%
2022/04/13	26	46.60	3.1	46.78	47.05	22.9	11,752	0.19%
2022/04/12	7	45.59	5	45.30	45.75	2	12,277	0.02%
2022/04/11	35.2	46.15	64.1	46.28	45.75	-28.9	13,037	-0.22%
2022/04/08	21.1	48.09	3	48.10	48.00	18.1	13,488	0.13%
2022/04/07	41.4	49.19	77.1	48.89	48.15	-35.7	14,407	-0.25%
2022/04/06	36	49.48	8	49.63	49.65	28	15,531	0.18%
2022/04/01	30	50.51	7.1	50.46	50.40	23	16,793	0.14%
2022/03/31	33.2	51.43	29	51.51	51.30	4.1	19,660	0.02%
2022/03/30	132.4	52.70	13	52.38	52.00	119.4	20,665	0.58%	大買/鉅額交易
2022/03/29	59	52.96	93.4	52.70	53.00	-34.4	21,925	-0.16%
2022/03/28	47.2	51.30	1	51.90	51.90	46.2	22,116	0.21%
2022/03/25	56.5	52.18	101.8	52.34	52.40	-45.3	22,363	-0.20%	大賣/
2022/03/24	34.5	50.94	41	51.26	51.10	-6.5	22,424	-0.03%
2022/03/23	142	52.57	151.3	52.99	52.40	-9.3	22,703	-0.04%	大買/大賣/
2022/03/22	20	50.94	2	51.00	51.10	18	22,945	0.08%
2022/03/21	28.3	51.51	21.4	51.18	51.10	6.9	24,027	0.03%
2022/03/18	32.4	50.74	18.1	50.97	51.60	14.3	25,459	0.06%
2022/03/17	22.2	50.56	23.2	49.99	50.50	-1	26,729	0.00%
2022/03/16	6.1	48.76	15.3	48.56	48.35	-9.2	26,812	-0.03%
2022/03/15	30.1	48.76	27	48.18	47.80	3.1	27,012	0.01%
2022/03/14	2	49.95	11.2	50.23	50.00	-9.2	27,261	-0.03%
2022/03/11	40.2	49.31	5.9	49.47	49.60	34.2	27,802	0.12%
2022/03/10	66.1	50.34	20.8	50.59	50.50	45.3	28,360	0.16%
2022/03/09	27.1	49.45	28	49.67	49.60	-0.9	28,893	0.00%
2022/03/08	27	49.71	38	50.52	49.10	-11	30,203	-0.04%
2022/03/07	53.7	50.40	48.9	50.13	50.40	4.9	30,733	0.02%
2022/03/04	12	52.64	22	52.93	52.40	-10	31,520	-0.03%
2022/03/03	45.4	53.67	9	54.08	53.80	36.4	32,830	0.11%
2022/03/02	16.2	52.87	32.1	53.64	53.70	-15.9	33,938	-0.05%
2022/03/01	10.1	53.30	9	53.41	53.40	1.1	35,137	0.00%
2022/02/25	59	52.83	53	52.73	52.30	6	37,255	0.02%
2022/02/24	98.1	54.20	90.1	53.09	52.60	8	40,766	0.02%
2022/02/23	23.1	56.63	55.2	56.35	56.60	-32.1	42,878	-0.07%
2022/02/22	70.7	55.07	120.1	54.66	54.80	-49.4	43,918	-0.11%	大賣/
2022/02/21	22.3	56.50	39.9	56.51	56.40	-17.7	45,811	-0.04%
2022/02/18	38.7	56.51	58.1	56.46	57.20	-19.3	46,154	-0.04%
2022/02/17	44.4	57.72	33	57.78	57.50	11.4	46,513	0.02%
2022/02/16	37	58.59	35	58.18	58.00	2	47,318	0.00%
2022/02/15	40.1	57.68	54.6	58.02	57.30	-14.5	47,641	-0.03%
2022/02/14	61.6	58.06	37	57.78	57.20	24.6	47,884	0.05%
2022/02/11	51.2	60.23	84.2	60.40	60.50	-33	48,076	-0.07%
2022/02/10	66.7	60.59	44.2	60.70	59.80	22.4	48,477	0.05%
2022/02/09	66.2	60.30	17.1	60.54	60.80	49.1	48,567	0.10%
2022/02/08	36.3	59.59	18.1	59.80	59.70	18.3	48,745	0.04%
2022/02/07	34.9	58.07	35	58.30	60.00	-0.1	49,269	0.00%
2022/01/26	38.2	58.44	38	58.55	58.40	0.2	49,721	0.00%
2022/01/25	69.5	59.71	44	59.10	58.70	25.5	50,911	0.05%
2022/01/24	21.3	60.06	67	59.34	61.00	-45.7	51,498	-0.09%
2022/01/21	67.4	60.76	64.1	60.08	59.80	3.3	52,429	0.01%
2022/01/20	47	61.94	43.1	61.81	62.00	3.9	53,055	0.01%
2022/01/19	52.6	61.45	43	61.30	61.00	9.6	53,683	0.02%
2022/01/18	79	62.00	70	61.88	61.60	9	54,666	0.02%
2022/01/17	137.1	63.63	124.3	63.72	63.20	12.8	55,207	0.02%	大買/大賣/
2022/01/14	86	61.37	68	61.62	61.40	18	55,154	0.03%
2022/01/13	85.3	62.18	83	61.90	61.60	2.3	55,372	0.00%
2022/01/12	129.2	63.28	146.1	63.21	62.80	-16.9	55,322	-0.03%	大買/大賣/
2022/01/11	320.5	64.16	249.8	63.21	63.40	70.7	55,071	0.13%	大買/大賣/
2022/01/10	129.5	65.67	168.4	65.66	66.50	-38.9	54,632	-0.07%	大買/大賣/
2022/01/07	232.8	66.68	186.6	66.17	65.50	46.3	54,392	0.09%	大買/大賣/
2022/01/06	177.6	68.80	190.1	68.87	69.00	-12.5	53,960	-0.02%	大買/大賣/
2022/01/05	222.6	68.86	167.2	68.97	68.50	55.5	53,581	0.10%	大買/大賣/
2022/01/04	338.1	71.68	254.2	71.83	70.30	84	53,064	0.16%	大買/大賣/
2022/01/03	271.1	71.07	211.5	71.21	70.50	59.6	52,246	0.11%	大買/大賣/
2021/12/30	355	71.69	418.9	71.81	71.10	-63.9	51,688	-0.12%	大買/大賣/
2021/12/29	432.7	77.12	310.8	76.82	74.60	121.9	50,773	0.24%	大買/大賣/鉅額交易
2021/12/28	369.4	78.51	435.2	78.51	78.80	-65.8	49,592	-0.13%	大買/大賣/
2021/12/27	860.3	76.93	857.3	77.40	79.40	2.9	48,366	0.01%	大買/大賣/
2021/12/24	274.5	71.31	385	72.32	73.20	-110.5	45,544	-0.24%	大買/大賣/鉅額交易
2021/12/23	135.8	65.77	317.2	66.39	66.60	-181.4	44,612	-0.41%	大買/大賣/鉅額交易
2021/12/22	136.4	61.25	157.6	61.49	60.60	-21.2	43,443	-0.05%	大買/大賣/
2021/12/21	93.4	60.75	125.4	60.62	60.70	-31.9	43,194	-0.07%	大賣/
2021/12/20	92.6	60.01	72.4	60.28	59.50	20.2	43,139	0.05%
2021/12/17	163.1	60.57	215	60.23	59.90	-51.9	43,014	-0.12%	大買/大賣/
2021/12/16	231.4	61.18	135.2	61.32	60.80	96.2	42,667	0.23%	大買/大賣/
2021/12/15	494.7	60.49	501.8	60.90	60.20	-7.1	42,222	-0.02%	大買/大賣/
2021/12/14	525.4	61.50	462.2	61.11	58.80	63.2	41,165	0.15%	大買/大賣/
2021/12/13	363.2	61.32	455.1	61.70	65.10	-91.9	39,739	-0.23%	大買/大賣/
2021/12/10	45.9	58.62	101	58.40	59.20	-55.1	38,546	-0.14%	大賣/
2021/12/09	63.6	58.30	76.1	58.42	58.40	-12.5	38,445	-0.03%
2021/12/08	76.4	57.97	125.2	57.75	57.80	-48.8	38,359	-0.13%	大賣/
2021/12/07	207	58.54	194.7	58.26	57.30	12.3	38,225	0.03%	大買/大賣/
2021/12/06	153.9	60.14	216.3	60.15	60.10	-62.4	38,178	-0.16%	大買/大賣/
2021/12/03	239.7	59.69	187.6	59.77	58.80	52.1	38,406	0.14%	大買/大賣/
2021/12/02	485.9	60.42	582.4	59.93	58.90	-96.6	38,061	-0.25%	大買/大賣/
2021/12/01	178.5	59.16	262.9	59.13	59.30	-84.4	37,228	-0.23%	大買/大賣/
2021/11/30	409.7	59.13	399.6	58.66	58.40	10.1	36,781	0.03%	大買/大賣/
2021/11/29	746	58.20	443.4	57.93	58.10	302.6	36,132	0.84%	大買/大賣/鉅額交易
2021/11/26	387.9	57.21	394.7	56.80	56.20	-6.8	35,381	-0.02%	大買/大賣/
2021/11/25	407.6	61.07	381.4	61.13	59.80	26.1	34,391	0.08%	大買/大賣/
2021/11/24	912.3	59.65	765.2	59.85	59.90	147.1	33,367	0.44%	大買/大賣/鉅額交易
2021/11/23	987.7	61.75	1,415	60.88	58.00	-427.3	31,285	-1.37%	大買/大賣/鉅額交易
2021/11/22	708	58.63	570.7	58.93	60.20	137.3	27,831	0.49%	大買/大賣/鉅額交易
2021/11/19	475.3	53.09	346.9	53.94	55.90	128.4	25,730	0.50%	大買/大賣/鉅額交易
2021/11/18	611	51.64	445.1	51.63	50.90	165.9	24,571	0.68%	大買/大賣/鉅額交易
2021/11/17	48	47.41	168.5	48.09	48.95	-120.5	22,569	-0.53%	大賣/鉅額交易
2021/11/16	197	43.99	107.5	44.01	44.50	89.5	22,202	0.40%	大買/大賣/
2021/11/15	294.1	45.11	219.4	44.52	45.00	74.7	21,760	0.34%	大買/大賣/
2021/11/12	331.4	43.08	103.4	42.95	42.50	228	20,994	1.09%	大買/大賣/鉅額交易
2021/11/11	70.1	42.43	85.3	43.03	41.90	-15.2	20,704	-0.07%
2021/11/10	81.6	42.31	97	42.43	42.30	-15.4	20,562	-0.08%
2021/11/09	191	44.03	159	44.14	43.05	32	20,345	0.16%	大買/大賣/
2021/11/08	154.6	43.33	186.6	43.69	43.30	-32	19,935	-0.16%	大買/大賣/
2021/11/05	190.4	43.53	164.5	43.42	44.25	25.9	19,840	0.13%	大買/大賣/
2021/11/04	177.2	44.65	134.6	45.18	44.05	42.6	19,551	0.22%	大買/大賣/
2021/11/03	349.1	44.79	361.6	44.64	44.05	-12.6	19,115	-0.07%	大買/大賣/
2021/11/02	563.9	47.51	345	47.00	46.00	218.9	18,691	1.17%	大買/大賣/鉅額交易
2021/11/01	93.2	46.07	237.4	46.21	47.15	-144.2	17,461	-0.83%	大賣/鉅額交易
2021/10/29	380.7	43.26	329.3	43.43	42.90	51.4	17,005	0.30%	大買/大賣/
2021/10/28	236.7	42.57	237.7	42.20	43.30	-1	16,930	-0.01%	大買/大賣/
2021/10/27	325.5	40.59	373.8	40.34	41.50	-48.4	16,440	-0.29%	大買/大賣/
2021/10/26	225	39.15	245.8	39.37	39.35	-20.8	15,907	-0.13%	大買/大賣/
2021/10/25	116.3	36.93	153.6	36.84	37.20	-37.3	15,100	-0.25%	大買/大賣/
2021/10/22	141	34.75	244	34.64	35.00	-103	14,817	-0.70%	大買/大賣/鉅額交易
2021/10/21	221.1	34.03	181.1	33.95	34.35	40	15,629	0.26%	大買/大賣/
2021/10/20	22.2	32.98	42	33.19	33.15	-19.8	16,319	-0.12%
2021/10/19	2	32.10	9	32.11	32.10	-7	17,313	-0.04%
2021/10/18	11	31.72	7	31.49	31.60	4	17,486	0.02%
2021/10/15	3	31.25	9	31.49	31.70	-6	17,672	-0.03%
2021/10/14	1.2	30.27	8.6	30.00	30.65	-7.4	17,911	-0.04%
2021/10/13	27.3	30.04	36	29.82	29.75	-8.7	18,245	-0.05%
2021/10/12	5	30.70	0	0.00	30.50	5	18,708	0.03%
2021/10/08	7	31.76	1	31.30	31.40	6	18,897	0.03%
2021/10/07	1.1	31.62	15	31.83	31.75	-13.9	19,261	-0.07%
2021/10/06	12	31.16	8	31.28	30.85	4	19,944	0.02%
2021/10/05	2	30.25	1	31.25	31.20	1	21,018	0.00%
2021/10/04	5	31.47	5	31.00	30.60	0	21,183	0.00%
2021/10/01	35	31.49	22.1	31.55	31.00	12.9	21,362	0.06%
2021/09/30	42.2	32.36	17	32.34	32.45	25.2	21,454	0.12%
2021/09/29	49.1	33.17	13	33.27	32.70	36.1	21,726	0.17%
2021/09/28	36	34.36	12	34.33	34.40	24	22,125	0.11%
2021/09/27	75.1	34.63	187	34.33	35.15	-112	22,318	-0.50%	大賣/鉅額交易
2021/09/24	4.2	33.84	10	33.87	33.60	-5.8	22,235	-0.03%
2021/09/23	4	33.73	5.1	33.69	33.65	-1.1	22,170	0.00%
2021/09/22	103.1	33.35	3.2	33.30	33.80	99.9	22,122	0.45%	大買/
2021/09/17	3.2	34.02	4	34.20	34.15	-0.9	22,064	0.00%
2021/09/16	35.2	34.13	71.1	34.70	34.05	-35.9	22,044	-0.16%
2021/09/15	31.2	34.06	25	34.65	34.60	6.2	22,044	0.03%
2021/09/14	80	34.52	31	34.66	34.25	49	22,006	0.22%
2021/09/13	22.3	35.37	22.1	35.56	35.00	0.2	21,963	0.00%
2021/09/10	52	35.16	62	35.24	35.05	-10	21,796	-0.05%
2021/09/09	261.1	34.87	186	34.91	35.10	75.1	21,640	0.35%	大買/大賣/
2021/09/08	138.3	35.72	280.8	35.38	35.80	-142.5	21,064	-0.68%	大買/大賣/鉅額交易
2021/09/07	124.7	34.35	29	34.87	34.50	95.7	20,233	0.47%	大買/
2021/09/06	95.7	35.70	141.5	35.82	35.70	-45.7	19,932	-0.23%	大賣/
2021/09/03	38	34.82	13	34.84	34.60	25	19,723	0.13%
2021/09/02	64.1	34.48	49.9	34.50	35.05	14.2	19,553	0.07%
2021/09/01	66.1	35.54	66.3	35.47	35.05	-0.2	19,291	0.00%
2021/08/31	60.5	34.17	32	34.30	34.90	28.5	18,676	0.15%
2021/08/30	35.5	34.78	59.1	34.87	34.95	-23.6	18,520	-0.13%
2021/08/27	11.5	33.96	18.5	34.00	34.20	-7	18,296	-0.04%
2021/08/26	54.5	33.55	51.7	33.64	33.95	2.8	18,220	0.02%
2021/08/25	51	33.44	50	33.60	33.30	1	18,089	0.01%
2021/08/24	37	32.10	14	32.04	32.10	23	17,832	0.13%
2021/08/23	8	31.88	281	31.96	32.00	-273	17,822	-1.53%	大賣/鉅額交易
2021/08/20	20	30.74	17	30.86	30.80	3	18,063	0.02%
2021/08/19	19	31.11	16	31.07	30.60	3	18,015	0.02%
2021/08/18	13	30.52	70	30.37	31.45	-57	17,955	-0.32%
2021/08/17	93.1	30.82	17	31.44	30.20	76.1	17,881	0.43%
2021/08/16	6	31.48	12	31.37	31.50	-6	17,755	-0.03%
2021/08/13	102	31.45	14	32.05	30.90	88	17,571	0.50%	大買/
2021/08/12	18	32.27	9	32.20	32.25	9	17,435	0.05%
2021/08/11	74	31.80	41	32.82	31.50	33	17,353	0.19%
2021/08/10	73.5	32.72	37.2	33.02	32.70	36.3	17,194	0.21%
2021/08/09	50	33.15	15	33.38	32.90	35	17,162	0.20%
2021/08/06	66.1	34.90	38.1	34.64	34.20	28	16,985	0.16%
2021/08/05	23.2	35.13	70.2	35.19	35.35	-47	16,826	-0.28%
2021/08/04	48.2	34.99	165.8	34.91	35.20	-117.6	16,783	-0.70%	大賣/鉅額交易
2021/08/03	305.7	35.26	294.5	35.46	35.25	11.2	16,579	0.07%	大買/大賣/
2021/08/02	31.3	33.21	190.3	32.87	33.95	-159	15,619	-1.02%	大賣/鉅額交易
2021/07/30	146.3	32.44	170	32.57	31.90	-23.8	15,409	-0.15%	大買/大賣/
2021/07/29	231	33.70	86.2	33.47	33.20	144.8	15,081	0.96%	大買/鉅額交易
2021/07/28	55.2	32.82	95	32.35	33.10	-39.9	14,744	-0.27%
2021/07/27	561.8	36.05	363	34.78	34.50	198.8	14,372	1.38%	大買/大賣/鉅額交易
2021/07/26	303.7	35.64	230.4	35.73	36.85	73.3	13,250	0.55%	大買/大賣/
2021/07/23	121.3	33.80	310	33.95	33.50	-188.7	12,168	-1.55%	大買/大賣/鉅額交易
2021/07/22	27.9	32.51	33.7	32.58	32.25	-5.8	11,089	-0.05%
2021/07/21	42.1	32.16	28.1	32.17	31.80	14.1	10,951	0.13%
2021/07/20	20.1	31.87	44	32.02	31.60	-24	10,773	-0.22%
2021/07/19	86.4	33.08	77.1	32.81	32.85	9.3	10,488	0.09%
2021/07/16	99	33.27	76.8	32.89	33.50	22.2	10,219	0.22%
2021/07/15	48.6	31.74	103	31.56	32.20	-54.4	9,787	-0.56%	大賣/
2021/07/14	143	31.53	73	31.10	31.85	70	9,616	0.73%	大買/
2021/07/13	175.3	31.51	227.1	31.30	30.60	-51.8	9,333	-0.56%	大買/大賣/
2021/07/12	296	31.53	351.9	31.44	32.70	-55.9	8,683	-0.64%	大買/大賣/
2021/07/09	68.1	29.61	15.1	29.40	29.75	53	7,700	0.69%
2021/07/08	29	29.20	26	29.44	29.15	3	7,673	0.04%
2021/07/07	17	28.73	20.3	28.92	28.65	-3.3	7,633	-0.04%
2021/07/06	56	28.96	90	28.98	28.70	-34	7,628	-0.45%
2021/07/05	162.5	28.78	116	28.44	29.60	46.5	8,143	0.57%	大買/大賣/
2021/07/02	23	27.12	32	27.04	27.10	-9	8,141	-0.11%
2021/07/01	33	26.80	50	26.28	26.85	-17	8,055	-0.21%
2021/06/30	3.2	25.64	1	26.00	25.55	2.2	8,003	0.03%
2021/06/29	1	25.80	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	4.1	25.74	25.80	-4.1	8,426	-0.05%
2021/06/25	2	25.25	19	25.38	25.30	-17	8,628	-0.20%
2021/06/24	33.1	25.01	0	0.00	25.15	33.1	8,691	0.38%
2021/06/23	0	0.00	11.3	26.20	26.45	-11.3	8,696	-0.13%
2021/06/22	26	25.79	2	25.80	25.75	24	9,034	0.27%
2021/06/21	2.1	25.48	12	25.70	25.80	-9.9	9,128	-0.11%
2021/06/18	2.1	25.71	3	25.98	25.55	-0.9	9,212	-0.01%
2021/06/17	1	25.50	15.1	25.60	25.75	-14.1	9,437	-0.15%
2021/06/16	2	25.35	0	0.00	25.55	2	9,866	0.02%
2021/06/15	23	25.40	19	25.47	25.30	4	10,129	0.04%
2021/06/11	65.4	25.51	21	25.67	25.25	44.4	10,181	0.44%
2021/06/10	11	27.30	1.2	27.53	27.60	9.8	9,897	0.10%
2021/06/09	6	27.25	1	27.50	27.10	5	9,890	0.05%
2021/06/07	11.1	26.99	7	26.87	26.90	4.1	10,093	0.04%
2021/06/04	5.1	26.85	7	26.89	26.90	-1.9	10,082	-0.02%
2021/06/03	4.2	27.08	6	26.98	26.80	-1.8	10,107	-0.02%
2021/06/02	5	27.16	53	27.16	27.20	-48	10,094	-0.48%
2021/06/01	1	26.90	0.8	26.96	26.95	0.2	10,036	0.00%
2021/05/31	1	27.00	1	27.00	26.90	0	10,033	0.00%
2021/05/28	28	26.87	45	26.99	27.15	-17	10,001	-0.17%
2021/05/27	1	25.70	2	25.60	25.70	-1	9,780	-0.01%
2021/05/26	0	0.00	19.2	25.64	25.70	-19.2	9,824	-0.20%
2021/05/25	2	25.50	0	0.00	25.35	2	9,895	0.02%
2021/05/24	3	25.18	0	0.00	25.20	3	10,065	0.03%
2021/05/21	1	24.60	0	24.65	24.60	1	10,132	0.01%
2021/05/20	0.3	24.20	2	24.20	24.20	-1.7	10,250	-0.02%
2021/05/19	0	24.40	0	0.00	24.45	0	10,338	0.00%
2021/05/18	11	23.95	26	23.95	24.15	-15	10,530	-0.14%
2021/05/17	15	22.14	12	22.44	22.40	3	10,595	0.03%
2021/05/14	23	24.20	12	24.60	24.00	11	10,546	0.10%
2021/05/13	24	24.38	17	23.15	24.20	7	10,585	0.07%
2021/05/12	30	25.51	18	24.33	24.70	12	10,569	0.11%
2021/05/11	44.2	26.79	7	26.89	26.55	37.2	10,587	0.35%
2021/05/10	1	28.15	8	27.89	27.90	-7	10,513	-0.07%
2021/05/07	19	27.21	36	27.49	27.35	-17	10,485	-0.16%
2021/05/06	0	26.30	3	25.92	25.85	-3	10,462	-0.03%
2021/05/05	4	25.66	1.1	25.85	25.50	2.9	10,442	0.03%
2021/05/04	6	25.59	50	25.52	25.60	-44	10,514	-0.42%
2021/05/03	31	27.23	60	27.08	26.90	-29	10,491	-0.28%
2021/04/29	17	28.33	25	28.45	28.15	-8	10,423	-0.08%
2021/04/28	9.2	28.57	35	28.57	28.60	-25.8	10,438	-0.25%
2021/04/27	39	28.39	15	28.20	28.20	24	10,458	0.23%
2021/04/26	11	28.51	41.1	28.47	28.65	-30.1	10,405	-0.29%
2021/04/23	12	27.78	10	27.74	27.70	2	10,388	0.02%
2021/04/22	61	28.01	12.1	28.00	27.60	48.9	10,447	0.47%
2021/04/21	8	28.39	1	28.40	28.30	7	10,542	0.07%
2021/04/20	5	28.57	3.1	28.70	28.65	1.9	10,545	0.02%
2021/04/19	17	28.36	9.2	28.27	28.50	7.8	10,572	0.07%
2021/04/16	20	28.27	3	28.30	28.25	17	10,665	0.16%
2021/04/15	49.2	27.76	3	27.75	27.70	46.2	10,711	0.43%
2021/04/14	46.2	27.86	40.1	28.00	27.90	6.2	10,749	0.06%
2021/04/13	69.2	29.47	77	29.46	28.70	-7.8	10,927	-0.07%
2021/04/12	19.2	29.90	30.1	29.84	29.75	-10.9	11,308	-0.10%
2021/04/09	175.7	30.53	217.2	30.46	29.60	-41.5	11,947	-0.35%	大買/大賣/
2021/04/08	102.2	29.42	172.6	30.42	30.90	-70.4	12,027	-0.59%	大買/大賣/
2021/04/07	5	27.82	106	27.88	28.10	-101	11,542	-0.88%	大賣/鉅額交易
2021/04/06	7	27.37	40	27.38	27.35	-33	11,432	-0.29%
2021/04/01	11	26.80	23.1	26.59	27.05	-12.1	11,418	-0.11%
2021/03/31	89	26.85	48	26.93	26.70	41	11,300	0.36%
2021/03/30	9	27.97	30	27.90	27.95	-21	11,016	-0.19%
2021/03/29	26	27.39	39	27.34	27.30	-13	10,850	-0.12%
2021/03/26	7	27.29	66	27.08	27.25	-59	10,830	-0.54%
2021/03/25	115	27.98	85.5	27.72	27.20	29.5	10,817	0.27%	大買/
2021/03/24	34	27.35	40	27.31	27.45	-6	10,479	-0.06%
2021/03/23	16	26.62	38	26.55	26.85	-22	10,356	-0.21%
2021/03/22	52	26.95	33.5	27.13	26.75	18.5	10,288	0.18%
2021/03/19	41.5	27.04	72.6	27.03	27.20	-31.1	10,123	-0.31%
2021/03/18	21	26.45	147.5	26.36	26.50	-126.5	9,739	-1.30%	大賣/鉅額交易
2021/03/17	8	25.97	24	26.00	26.10	-16	9,588	-0.17%
2021/03/16	12	26.10	75	25.90	25.70	-63	9,729	-0.65%
2021/03/15	9	25.88	16	25.77	25.90	-7	9,881	-0.07%
2021/03/12	17	25.73	12.1	25.68	25.50	4.9	9,969	0.05%
2021/03/11	8	25.37	32	25.62	25.70	-24	9,966	-0.24%
2021/03/10	1	24.50	5	24.75	24.60	-4	9,989	-0.04%
2021/03/09	13	24.07	18	24.46	24.55	-5	10,186	-0.05%
2021/03/08	2	24.35	27	24.51	24.35	-25	10,719	-0.23%
2021/03/05	8.1	24.69	2	24.80	24.65	6.1	11,068	0.06%
2021/03/04	13.5	24.95	4	24.94	24.95	9.5	11,414	0.08%
2021/03/03	9	24.47	0	0.00	24.95	9	11,482	0.08%
2021/03/02	65.1	24.95	14	25.02	24.60	51.1	11,645	0.44%
2021/02/26	80	25.18	11	25.20	25.30	69	11,756	0.59%
2021/02/25	98	25.29	16.3	25.38	25.25	81.7	11,837	0.69%
2021/02/24	167.2	25.79	11	26.34	25.40	156.2	11,988	1.30%	大買/鉅額交易
2021/02/23	36	26.23	6	26.08	26.35	30	11,981	0.25%
2021/02/22	41	25.67	38	26.07	26.15	3	12,074	0.02%
2021/02/19	19	25.67	4	25.79	25.70	15	12,055	0.12%
2021/02/18	53	26.33	5	26.70	26.25	48	12,131	0.40%
2021/02/17	1	25.95	23	26.10	26.05	-22	12,121	-0.18%
2021/02/05	60	25.66	1	25.65	25.60	59	12,578	0.47%
2021/02/04	0	25.85	31	25.81	25.95	-31	12,680	-0.24%
2021/02/03	9	25.43	28	25.67	25.45	-19	12,924	-0.15%
2021/02/02	13	25.67	44.1	25.70	25.45	-31.1	13,386	-0.23%
2021/02/01	20	24.75	9	24.81	24.85	11	14,406	0.08%
2021/01/29	13	25.09	76	25.10	25.15	-63	14,806	-0.43%
2021/01/28	3.1	25.14	26	25.23	25.15	-22.9	14,904	-0.15%
2021/01/27	2	24.90	0	0.00	24.85	2	15,139	0.01%
2021/01/26	32	24.91	6	24.90	24.80	26	15,196	0.17%
2021/01/25	1.3	24.93	33	24.68	24.85	-31.7	15,185	-0.21%
2021/01/22	0	0.00	1	23.50	23.95	-1	15,139	-0.01%
2021/01/21	1	23.20	13.2	23.40	23.35	-12.2	15,182	-0.08%
2021/01/20	22	23.10	106	23.53	23.05	-84	15,175	-0.55%	大賣/
2021/01/19	18	23.83	8	23.94	23.80	10	15,085	0.07%
2021/01/18	25.2	23.54	10	23.60	23.75	15.2	15,108	0.10%
2021/01/15	84	24.28	40	24.07	24.05	44	15,123	0.29%
2021/01/14	59	24.54	201	24.23	24.80	-142	15,096	-0.94%	大賣/鉅額交易
2021/01/13	11	25.03	41	24.68	24.70	-30	15,049	-0.20%
2021/01/12	10	24.78	5	25.04	24.75	5	15,234	0.03%
2021/01/11	6	24.82	25	24.76	25.20	-19	15,393	-0.12%
2021/01/08	23	24.09	1	24.35	23.90	22	15,538	0.14%
2021/01/07	252	24.47	49	24.13	24.30	203	15,576	1.30%	大買/鉅額交易
2021/01/06	124.1	25.05	123	24.60	24.45	1.1	15,510	0.01%	大買/大賣/
2021/01/05	270	26.08	228.4	26.03	25.75	41.6	15,273	0.27%	大買/大賣/
2021/01/04	390	28.14	214.7	28.00	27.80	175.3	14,962	1.17%	大買/大賣/鉅額交易
2020/12/31	205	27.49	187.9	27.61	27.50	17.1	14,568	0.12%	大買/大賣/
2020/12/30	28	26.18	22	26.12	26.10	6	14,136	0.04%
2020/12/29	2	26.43	21	26.00	25.90	-19	14,326	-0.13%
2020/12/28	49	26.06	20.2	25.97	26.10	28.8	14,586	0.20%
2020/12/25	33	25.65	2	25.45	25.40	31	14,543	0.21%
2020/12/24	6	25.48	1.6	25.45	25.45	4.4	14,607	0.03%
2020/12/23	11.1	25.26	14	25.21	25.45	-2.9	14,752	-0.02%
2020/12/22	12	24.85	12	25.17	24.65	0	15,000	0.00%
2020/12/21	22	25.09	23.1	24.79	25.20	-1.1	15,175	-0.01%
2020/12/18	14	25.47	177	25.31	25.25	-163	15,504	-1.05%	大賣/鉅額交易
2020/12/17	12	25.76	1	25.95	25.75	11	15,653	0.07%
2020/12/16	35	25.75	14	25.82	25.70	21	15,755	0.13%
2020/12/15	37	25.61	15	25.74	25.30	22	15,938	0.14%
2020/12/14	8.5	25.46	6	25.57	25.45	2.5	16,493	0.02%
2020/12/11	33	25.74	1	26.35	25.35	32	17,086	0.19%
2020/12/10	87	26.87	48	26.67	26.20	39	17,026	0.23%
2020/12/09	31	26.75	103.9	26.75	26.80	-72.9	16,917	-0.43%	大賣/
2020/12/08	7.5	26.24	22.7	26.26	26.30	-15.2	16,901	-0.09%
2020/12/07	7	25.94	11	26.00	25.75	-4	17,114	-0.02%
2020/12/04	37	25.82	10	25.88	25.65	27	17,178	0.16%
2020/12/03	21.1	26.04	25	26.02	25.90	-3.9	17,163	-0.02%
2020/12/02	121	26.24	68	26.23	25.90	53	17,221	0.31%	大買/
2020/12/01	223	26.95	83	27.00	27.40	140	16,952	0.83%	大買/鉅額交易
2020/11/30	102.5	26.62	92	26.60	26.45	10.5	16,989	0.06%	大買/
2020/11/27	13	25.95	20	25.94	26.00	-7	16,838	-0.04%
2020/11/26	47	26.00	33	26.19	25.95	14	16,774	0.08%
2020/11/25	12	26.05	44	25.89	25.90	-32	16,702	-0.19%
2020/11/24	68	25.76	87	25.75	25.45	-19	16,736	-0.11%
2020/11/23	105	25.95	56	25.95	25.90	49	16,634	0.29%	大買/
2020/11/20	69	25.75	32	25.79	25.90	37	16,545	0.22%
2020/11/19	28	25.81	37	25.69	25.60	-9	16,404	-0.05%
2020/11/18	20	25.61	13	25.56	25.55	7	16,242	0.04%
2020/11/17	74	25.70	54.5	25.61	25.50	19.5	16,190	0.12%
2020/11/16	11	25.34	36	25.48	25.40	-25	16,241	-0.15%
2020/11/13	81	25.72	34	25.71	25.40	47	16,136	0.29%
2020/11/12	21	25.50	7	25.49	25.55	14	15,588	0.09%
2020/11/11	23	25.48	28	25.69	25.80	-5	15,443	-0.03%
2020/11/10	269	25.35	300.5	25.44	25.65	-31.5	15,136	-0.21%	大買/大賣/
2020/11/09	114	25.16	621	24.81	25.45	-507	14,738	-3.44%	大買/大賣/鉅額交易
2020/11/06	199	24.42	105	24.21	24.05	94	13,787	0.68%	大買/大賣/
2020/11/05	50	23.78	3	23.97	23.80	47	13,374	0.35%
2020/11/04	46	24.04	86.3	24.04	24.15	-40.3	13,225	-0.30%
2020/11/03	2	22.90	25	23.00	23.00	-23	12,940	-0.18%
2020/11/02	20	22.31	15	22.26	22.60	5	12,862	0.04%
2020/10/30	25	22.67	1	22.90	22.50	24	12,787	0.19%
2020/10/29	14	22.97	2	23.05	23.05	12	12,790	0.09%
2020/10/28	31	23.96	55	23.81	23.50	-24	12,706	-0.19%
2020/10/27	0	0.00	4	23.81	23.70	-4	12,616	-0.03%
2020/10/26	546	23.94	4	23.79	23.80	542	12,579	4.31%	大買/鉅額交易
2020/10/23	15	23.70	10	23.93	23.90	5	12,499	0.04%
2020/10/22	3	23.90	8	23.66	23.70	-5	12,426	-0.04%
2020/10/21	25	24.18	25	24.09	23.95	0	12,368	0.00%
2020/10/20	23	24.14	99	24.17	24.25	-76	12,191	-0.62%
2020/10/19	153	23.74	146	23.82	23.70	7	11,909	0.06%	大買/大賣/
2020/10/16	55	23.59	175	23.68	23.75	-120	11,684	-1.03%	大賣/鉅額交易
2020/10/15	81	22.91	111	23.10	23.25	-30	11,341	-0.26%	大賣/
2020/10/14	50	23.43	48	23.40	23.15	2	11,182	0.02%
2020/10/13	41	23.23	35	23.14	23.25	6	11,078	0.05%
2020/10/12	110	23.33	111	23.35	23.15	-1	10,932	-0.01%	大買/大賣/
2020/10/08	160	24.34	50	24.17	24.10	110	10,798	1.02%	大買/鉅額交易
2020/10/07	53	24.52	106	24.52	24.90	-53	10,403	-0.51%	大賣/
2020/10/06	41	24.20	57	24.35	24.30	-16	9,940	-0.16%
2020/10/05	64	23.99	128	23.91	23.85	-64	9,677	-0.66%	大賣/
2020/09/30	15	22.99	4	23.01	23.15	11	9,333	0.12%
2020/09/29	13	23.24	21	23.11	22.90	-8	9,299	-0.09%
2020/09/28	19	22.95	74	22.77	22.80	-55	9,225	-0.60%
2020/09/25	73	22.41	63	22.32	22.10	10	9,048	0.11%
2020/09/24	90	23.55	51	23.65	23.35	39	8,732	0.45%
2020/09/23	15	23.58	24	23.73	23.90	-9	8,482	-0.11%
2020/09/22	46	22.72	29	22.52	23.05	17	8,076	0.21%
2020/09/21	51	23.05	59	23.13	22.95	-8	7,808	-0.10%
2020/09/18	123	23.81	111	23.71	23.70	12	7,652	0.16%	大買/大賣/
2020/09/17	110	24.72	143	24.87	24.45	-33	7,420	-0.44%	大買/大賣/
2020/09/16	152	23.99	126	24.08	24.90	26	6,735	0.39%	大買/大賣/
2020/09/15	21	23.49	25	23.38	23.50	-4	6,104	-0.07%
2020/09/14	65	22.84	74	22.87	23.00	-9	6,058	-0.15%
2020/09/11	83	23.56	38	23.75	23.25	45	6,000	0.75%
2020/09/10	55	24.02	53	24.04	23.90	2	5,929	0.03%
2020/09/09	32	24.02	99	24.10	24.60	-67	5,562	-1.20%
2020/09/08	47	23.52	222.7	23.72	23.90	-175.7	5,395	-3.26%	大賣/鉅額交易
2020/09/07	7	23.74	15	23.98	23.80	-8	5,279	-0.15%
2020/09/04	121	23.46	86	23.35	23.80	35	5,070	0.69%	大買/
2020/09/03	83	22.98	94.7	23.23	23.90	-11.7	4,904	-0.24%
2020/09/02	3	22.10	35	22.15	22.00	-32	4,534	-0.71%
2020/09/01	37	21.09	1	21.00	21.00	36	4,361	0.83%
2020/08/31	297	21.46	38	21.68	21.35	259	4,373	5.92%	大買/鉅額交易
2020/08/28	26	21.85	297	21.81	21.85	-271	4,302	-6.30%	大賣/鉅額交易
2020/08/27	11	21.00	2	21.03	21.00	9	4,095	0.22%
2020/08/26	6	21.23	53	21.45	21.05	-47	4,081	-1.15%
2020/08/25	10	20.85	9	20.83	21.00	1	3,940	0.03%
2020/08/24	6	20.36	0	0.00	20.60	6	3,921	0.15%
2020/08/21	47	20.53	0	0.00	20.70	47	3,915	1.20%
2020/08/20	18	19.74	6	20.68	20.00	12	3,870	0.31%
2020/08/19	6	21.01	2	21.00	20.55	4	3,703	0.11%
2020/08/18	29	20.55	2	20.50	20.45	27	3,733	0.72%
2020/08/14	1	20.20	0	0.00	20.70	1	3,770	0.03%
2020/08/13	4	20.60	20.1	21.00	20.45	-16.1	3,770	-0.43%
2020/08/12	1	21.00	5	20.88	21.35	-4	3,641	-0.11%
2020/08/11	4	20.24	0.1	20.00	20.15	3.9	3,415	0.11%
2020/08/10	9	20.77	2	20.85	20.55	7	3,457	0.20%
2020/08/07	17	20.67	4	20.76	20.85	13	3,447	0.38%
2020/08/06	0	0.00	0.5	20.10	20.20	-0.5	3,382	-0.01%
2020/08/05	40	20.30	0	0.00	20.30	40	3,367	1.19%
2020/08/04	40	20.48	6	20.37	20.45	34	3,359	1.01%
2020/07/30	2	19.33	1	19.25	19.55	1	3,353	0.03%
2020/07/29	2	18.90	0	0.00	18.90	2	3,339	0.06%
2020/07/28	33	19.20	1	18.85	18.75	32	3,335	0.96%
2020/07/27	7	19.04	0	0.00	18.90	7	3,315	0.21%
2020/07/24	150	19.78	0	0.00	19.60	150	3,295	4.55%	大買/鉅額交易
2020/07/23	0	0.00	0.2	19.90	20.00	-0.2	3,286	-0.01%
2020/07/22	21	20.04	1	20.15	20.15	20	3,287	0.61%
2020/07/21	0	0.00	3	19.77	19.80	-3	3,277	-0.09%
2020/07/20	1	19.45	1	19.55	19.50	0	3,290	0.00%
2020/07/17	1	19.95	1	19.75	19.65	0	3,288	0.00%
2020/07/16	1	20.00	1	20.05	20.05	0	3,294	0.00%
2020/07/15	2	19.88	2	19.90	20.00	0	3,286	0.00%
2020/07/13	6	20.71	3	20.38	20.30	3	3,099	0.10%
2020/07/09	5	21.00	0	0.00	21.00	5	3,015	0.17%
2020/07/08	0	0.00	2	20.95	21.00	-2	2,996	-0.07%
2020/07/07	0	0.00	11	20.65	20.75	-11	2,959	-0.37%
2020/07/06	4	20.91	14	20.89	20.95	-10	2,942	-0.34%
2020/07/03	6	20.65	10	20.75	20.65	-4	2,938	-0.14%
2020/07/02	3	20.82	0	0.00	20.65	3	2,945	0.10%
2020/07/01	25	20.51	0	0.00	20.50	25	2,947	0.85%
2020/06/30	0	0.00	6	20.33	20.50	-6	2,937	-0.20%
2020/06/23	3	20.00	0	0.00	20.10	3	2,902	0.10%
2020/06/19	0	0.00	5	20.37	19.80	-5	2,896	-0.17%
2020/06/18	14	19.85	2	20.30	20.25	12	2,864	0.42%
2020/06/17	41	19.52	27	19.81	20.00	14	2,800	0.50%
2020/06/15	2	21.00	0	0.00	20.95	2	2,704	0.07%
2020/06/12	11	20.51	0	0.00	20.95	11	2,705	0.41%
2020/06/11	0	0.00	0.5	21.10	21.20	-0.5	2,710	-0.02%
2020/06/10	31	21.98	15	21.86	21.70	16	2,663	0.60%
2020/06/09	7	21.09	1	21.15	21.00	6	2,574	0.23%
2020/06/08	12	21.75	5	21.78	21.55	7	2,575	0.27%
2020/06/04	0	0.00	4.5	21.79	21.85	-4.5	2,489	-0.18%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	1	21.35	6	21.58	21.45	-5	2,420	-0.21%
2020/05/29	7	21.40	2	21.25	21.15	5	2,385	0.21%
2020/05/28	0	0.00	10	21.08	21.35	-10	2,354	-0.42%
2020/05/27	3	21.38	7	21.15	21.05	-4	2,351	-0.17%
2020/05/26	4.1	21.93	2	21.38	21.40	2.1	2,379	0.09%
2020/05/25	2	21.70	8	21.98	22.10	-6	2,320	-0.26%
2020/05/22	4	21.30	0.3	21.00	21.00	3.7	2,187	0.17%
2020/05/20	0	0.00	0	20.95	21.00	0	2,122	0.00%
2020/05/19	7	20.63	0	0.00	20.70	7	2,108	0.33%
2020/05/18	0	0.00	1	20.60	20.55	-1	2,107	-0.05%
2020/05/15	7	20.94	0	0.00	20.60	7	2,104	0.33%
2020/05/14	5	21.25	5	21.30	21.40	0	2,064	0.00%
2020/05/13	0	0.00	1	21.80	21.70	-1	2,062	-0.05%
2020/05/12	16.1	21.82	1	21.95	21.95	15.1	2,090	0.72%
2020/05/08	13	21.92	0	0.00	21.80	13	2,108	0.62%
2020/05/06	1	22.10	15	21.87	21.95	-14	2,138	-0.65%
2020/05/05	1	21.50	1	21.60	21.65	0	2,093	0.00%
2020/05/04	6	20.87	1	21.30	21.35	5	2,124	0.24%
2020/04/29	5	21.55	15	21.69	21.30	-10	2,186	-0.46%
2020/04/28	1	21.10	17	21.02	21.10	-16	2,221	-0.72%
2020/04/27	2	21.25	2	21.33	21.20	0	2,280	0.00%
2020/04/24	0	0.00	1	21.35	21.10	-1	2,283	-0.04%
2020/04/23	3	20.48	17	20.52	21.10	-14	2,272	-0.62%
2020/04/22	1	19.25	13	20.06	20.20	-12	2,255	-0.53%
2020/04/21	0	0.00	3	20.25	19.65	-3	2,260	-0.13%
2020/04/20	1	20.20	1	20.25	20.25	0	2,255	0.00%
2020/04/17	0.1	20.00	0	0.00	20.00	0.1	2,265	0.00%
2020/04/16	1	20.20	1	20.40	20.40	0	2,272	0.00%
2020/04/15	0.3	20.40	0	0.00	20.50	0.3	2,290	0.01%
2020/04/14	1	19.70	11	19.94	20.35	-10	2,308	-0.43%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	1	19.35	1	19.45	19.45	0	2,347	0.00%
2020/04/09	4	19.23	1	19.35	19.35	3	2,378	0.13%
2020/04/08	5	19.09	5	19.20	19.45	0	2,387	0.00%
2020/04/07	1	19.15	5	19.03	19.15	-4	2,377	-0.17%
2020/04/06	2	17.90	0	0.00	18.75	2	2,383	0.08%
2020/04/01	0	0.00	7	17.91	18.15	-7	2,397	-0.29%
2020/03/31	1	18.05	6	17.85	17.85	-5	2,461	-0.20%
2020/03/30	3	17.18	0	0.00	17.70	3	2,459	0.12%
2020/03/27	7.7	17.99	1.7	17.70	17.70	6	2,498	0.24%
2020/03/26	1	17.20	11	17.81	17.95	-10	2,495	-0.40%
2020/03/25	2	17.43	3	17.45	17.25	-1	2,519	-0.04%
2020/03/24	9	16.39	1	16.65	16.65	8	2,570	0.31%
2020/03/23	7	15.62	12	15.80	15.80	-5	2,618	-0.19%
2020/03/20	0	15.45	0	0.00	15.45	0	2,736	0.00%
2020/03/19	11	14.05	1.7	14.15	14.05	9.3	2,891	0.32%
2020/03/18	2	15.80	0	0.00	15.55	2	2,878	0.07%
2020/03/17	5	16.00	0	0.00	16.05	5	2,928	0.17%
2020/03/16	0.3	16.85	0	0.00	16.85	0.3	2,923	0.01%
2020/03/13	15	17.17	41	17.43	17.55	-26	2,944	-0.88%
2020/03/12	34	19.31	30	18.90	19.00	4	2,900	0.14%
2020/03/11	2	21.50	0	0.00	21.00	2	2,910	0.07%
2020/03/10	5	21.00	3.4	21.14	21.55	1.6	2,924	0.05%
2020/03/09	11	21.49	0	0.00	21.30	11	2,924	0.38%
2020/03/04	10	22.35	0	0.00	22.70	10	2,997	0.33%
2020/02/27	4	22.70	7	23.45	22.55	-3	3,040	-0.10%
2020/02/26	1	22.90	0	0.00	23.30	1	3,009	0.03%
2020/02/25	0	23.10	2	23.20	23.15	-2	3,021	-0.07%
2020/02/24	1	23.15	0	0.00	23.15	1	3,028	0.03%
2020/02/21	4	23.70	12	24.00	23.70	-8	3,029	-0.26%
2020/02/18	0	0.00	1	23.70	23.80	-1	3,088	-0.03%
2020/02/17	3	23.70	2	23.85	23.85	1	3,186	0.03%
2020/02/14	0	0.00	2	23.50	23.70	-2	3,168	-0.06%
2020/02/12	0.1	23.05	59	22.96	23.05	-59	3,138	-1.88%
2020/02/03	0	21.45	20	20.85	21.45	-20	3,090	-0.65%
2020/01/31	2	22.60	6	22.01	22.30	-4	3,243	-0.12%
2020/01/30	3	22.65	5	22.78	22.65	-2	3,218	-0.06%
2020/01/20	0	0.00	1.7	25.00	25.15	-1.7	3,198	-0.05%
2020/01/15	1	24.80	0	0.00	24.90	1	3,384	0.03%
2020/01/10	1	24.45	1	24.60	24.45	0	3,400	0.00%
2020/01/09	11	24.35	0	0.00	24.25	11	3,406	0.32%
2020/01/08	3.1	24.17	7	24.24	24.10	-4	3,403	-0.12%
2020/01/07	1	24.80	20	24.55	24.70	-19	3,409	-0.56%
2020/01/03	4	25.45	0.6	25.35	25.35	3.5	3,384	0.10%
2019/12/31	0	0.00	1	25.75	25.75	-1	3,367	-0.03%
2019/12/30	1	25.70	5	25.72	25.70	-4	3,381	-0.12%
2019/12/27	20	26.35	0	0.00	26.00	20	3,370	0.59%
2019/12/26	3	26.60	0	0.00	26.40	3	3,348	0.09%
2019/12/25	0	0.00	4	26.20	26.30	-4	3,349	-0.12%
2019/12/24	10	25.90	6	26.15	25.90	4	3,364	0.12%
2019/12/23	0	0.00	5	26.39	26.35	-5	3,361	-0.15%
2019/12/20	1	26.94	16	26.97	26.70	-15	3,396	-0.44%
2019/12/19	18	27.21	0	0.00	27.10	18	3,418	0.53%
2019/12/18	6	27.14	3	27.25	27.15	3	3,484	0.09%
2019/12/17	7	27.01	13.3	27.59	27.15	-6.3	3,500	-0.18%
2019/12/16	23.2	27.14	20	27.46	27.65	3.2	3,427	0.09%
2019/12/13	2	26.20	0	0.00	26.20	2	3,315	0.06%
2019/12/12	11	26.45	5	26.60	26.45	6	3,450	0.17%
2019/12/11	1	26.05	5	26.25	26.25	-4	3,535	-0.11%
2019/12/10	0	0.00	2	26.20	26.25	-2	3,828	-0.05%
2019/12/09	2	26.28	1	26.30	26.20	1	4,135	0.02%
2019/12/06	7	26.44	4.8	26.15	26.30	2.2	4,241	0.05%
2019/12/05	6	25.70	2	25.80	25.90	4	4,252	0.09%
2019/12/04	2	25.63	0	0.00	25.70	2	4,332	0.05%
2019/12/03	10	25.77	8	25.73	25.65	2	4,391	0.05%
2019/11/29	0	0.00	1	25.60	25.50	-1	4,356	-0.02%
2019/11/28	2	25.85	9	25.81	25.65	-7	4,393	-0.16%
2019/11/27	0	0.00	7	25.60	25.50	-7	4,459	-0.16%
2019/11/26	0	0.00	4.4	25.48	25.35	-4.4	4,458	-0.10%
2019/11/25	5	25.38	5	25.20	25.35	0	4,449	0.00%
2019/11/21	0	0.00	0.9	24.80	24.90	-0.9	4,496	-0.02%
2019/11/20	0	25.00	0	0.00	25.05	0	4,504	0.00%
2019/11/19	1	25.35	1	25.25	25.35	0	4,502	0.00%
2019/11/18	5	25.12	2	24.90	25.25	3	4,471	0.07%
2019/11/15	1.1	24.66	2	24.65	24.90	-1	4,498	-0.02%
2019/11/14	9	25.26	6	25.28	25.10	3	4,488	0.07%
2019/11/13	2.1	24.17	0	0.00	24.15	2.1	4,439	0.05%
2019/11/12	1	24.40	0	0.00	24.50	1	4,442	0.02%
2019/11/11	12	24.30	10	24.55	24.20	2	4,479	0.04%
2019/11/08	0.1	24.55	0	0.00	24.55	0.1	4,500	0.00%
2019/11/07	0.1	24.80	22.7	25.12	24.80	-22.7	4,542	-0.50%
2019/11/06	0	25.30	6	25.47	25.30	-6	4,643	-0.13%
2019/11/05	0	25.60	0	0.00	25.65	0	4,657	0.00%
2019/11/04	2	25.92	2	25.75	25.75	0	4,676	0.00%
2019/11/01	2	25.89	0	0.00	25.75	2	4,824	0.04%
2019/10/31	32	26.04	16	26.03	25.80	16	5,057	0.32%
2019/10/30	35.4	26.28	20	26.45	26.10	15.4	5,079	0.30%
2019/10/29	0.1	25.50	2	25.65	25.55	-1.9	4,950	-0.04%
2019/10/28	0	0.00	2	25.65	25.65	-2	4,956	-0.04%
2019/10/25	10.1	25.90	0	0.00	25.45	10.1	4,963	0.20%
2019/10/24	0.1	25.40	0	0.00	25.50	0.1	4,996	0.00%
2019/10/23	20.1	25.45	31	25.41	25.65	-10.9	5,063	-0.22%
2019/10/22	1.2	24.84	10.7	25.06	24.85	-9.5	4,964	-0.19%
2019/10/21	2	24.75	0	0.00	24.80	2	5,117	0.04%
2019/10/18	5	24.90	0	0.00	24.90	5	5,152	0.10%
2019/10/17	2.1	24.90	0	0.00	24.85	2.1	5,167	0.04%
2019/10/16	2.1	25.15	0	0.00	25.05	2.1	5,232	0.04%
2019/10/15	1.2	24.88	1	25.20	25.20	0.2	5,367	0.00%
2019/10/14	1.1	24.40	0.4	24.40	24.45	0.7	5,389	0.01%
2019/10/09	2	24.30	9	24.30	24.30	-7	5,502	-0.13%
2019/10/08	3.1	24.79	0	0.00	24.60	3.1	5,728	0.05%
2019/10/07	0.2	25.00	1	25.20	25.00	-0.8	5,779	-0.01%
2019/10/04	0.1	25.15	0	0.00	25.20	0.1	5,842	0.00%
2019/10/03	30.1	25.10	1	25.10	25.10	29.1	5,845	0.50%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	0.1	25.35	1.3	25.35	25.40	-1.2	5,859	-0.02%
2019/09/27	0.1	25.10	29.9	25.20	25.10	-29.8	5,829	-0.51%
2019/09/26	4.3	25.61	4	25.50	25.45	0.3	5,832	0.00%
2019/09/25	7.5	25.76	12	25.88	25.45	-4.5	5,849	-0.08%
2019/09/24	7.8	26.46	2.4	26.38	26.30	5.4	5,855	0.09%
2019/09/23	2.7	26.37	5.3	26.52	26.60	-2.6	5,813	-0.04%
2019/09/10	3	23.00	14	22.99	22.90	-11	5,691	-0.19%
2019/09/09	1.1	23.34	9	23.34	23.35	-7.9	5,616	-0.14%
2019/09/06	12	23.72	12	23.57	23.20	0	5,552	0.00%
2019/09/05	49.1	23.59	9	23.74	23.50	40.1	5,488	0.73%
2019/09/04	42.1	24.10	0	0.00	24.20	42.1	5,345	0.79%
2019/09/03	36.1	24.64	26	24.83	24.40	10.1	5,211	0.19%
2019/09/02	12	24.29	5	24.35	23.95	7	4,909	0.14%
2019/08/30	9.1	23.85	70	23.91	23.15	-60.9	4,555	-1.34%
2019/08/29	19.1	23.93	67	23.79	23.70	-47.9	4,420	-1.08%
2019/08/28	0	0.00	19	23.51	23.55	-19	4,331	-0.44%
2019/08/27	17.1	23.09	12	23.03	23.20	5.1	4,238	0.12%
2019/08/26	10	22.20	0	0.00	22.30	10	4,170	0.24%
2019/08/23	0.1	22.55	3	22.70	22.75	-2.9	4,147	-0.07%
2019/08/22	7.1	22.80	0	0.00	22.50	7.1	4,120	0.17%
2019/08/21	6	23.00	12	23.09	23.00	-6	4,083	-0.15%
2019/08/20	2.1	22.55	3	22.55	22.65	-0.9	3,999	-0.02%
2019/08/19	0.1	22.50	0	0.00	22.60	0.1	4,009	0.00%
2019/08/16	2	22.40	11	22.22	22.50	-9	4,026	-0.22%
2019/08/15	2	21.33	4	21.36	21.65	-2	3,967	-0.05%
2019/08/14	1.1	21.98	0	0.00	21.75	1.1	3,960	0.03%
2019/08/13	0.1	21.60	0	0.00	21.60	0.1	3,953	0.00%
2019/08/12	3.1	21.60	0	0.00	21.80	3.1	3,959	0.08%
2019/08/08	5.1	21.15	0	0.00	21.10	5.1	3,956	0.13%
2019/08/07	10	21.60	0	0.00	21.40	10	3,912	0.26%
2019/08/06	0	0.00	2	21.55	21.80	-2	3,924	-0.05%
2019/08/02	1	22.10	9	22.10	22.05	-8	3,940	-0.20%
2019/07/31	2	21.90	9	21.86	22.30	-7	3,992	-0.18%
2019/07/30	11	22.34	6	22.11	22.25	5	3,983	0.13%
2019/07/29	15.1	23.54	5	23.60	23.40	10.1	3,941	0.26%
2019/07/26	9.1	23.43	16	23.45	23.45	-6.9	3,948	-0.17%
2019/07/25	4.1	23.80	1	23.75	23.65	3.1	3,956	0.08%
2019/07/24	43	23.94	39	24.14	24.25	4	3,865	0.10%
2019/07/23	1	23.25	18	23.19	22.95	-17	3,774	-0.45%
2019/07/22	4	22.95	6	23.07	22.90	-2	3,960	-0.05%
2019/07/19	10.1	23.00	0	0.00	22.95	10.1	4,039	0.25%
2019/07/18	0	0.00	1	23.00	22.95	-1	4,600	-0.02%
2019/07/17	4	23.60	55	23.58	23.40	-51	4,688	-1.09%
2019/07/16	2	23.75	29	23.69	23.70	-27	4,783	-0.56%
2019/07/15	5.1	23.05	0	0.00	23.15	5.1	4,791	0.11%
2019/07/12	4	24.09	29	23.95	23.45	-25	4,794	-0.52%
2019/07/11	1.1	23.33	0	0.00	23.20	1.1	4,648	0.02%
2019/07/10	1	23.05	0	0.00	23.15	1	4,748	0.02%
2019/07/09	3	23.33	0	0.00	22.85	3	4,746	0.06%
2019/07/08	15	23.47	11	23.60	23.35	4	4,700	0.09%
2019/07/05	55.1	23.07	0	0.00	23.00	55.1	4,630	1.19%
2019/07/04	21	23.05	14	22.82	23.05	7	4,676	0.15%
2019/07/03	18	22.78	50	22.88	22.90	-32	4,666	-0.69%
2019/07/02	6.1	21.86	23	21.95	21.75	-16.9	4,575	-0.37%
2019/07/01	23	21.40	51	21.35	21.40	-28	4,704	-0.60%
2019/06/28	2	21.15	1	21.00	21.10	1	4,706	0.02%
2019/06/25	50	21.18	0	0.00	20.85	50	4,893	1.02%
2019/06/21	10.1	21.20	20	21.43	21.00	-9.9	5,019	-0.20%
2019/06/20	16	21.43	16	21.10	21.50	0	5,111	0.00%
2019/06/19	13	20.70	2	20.60	20.75	11	5,264	0.21%
2019/06/18	0	0.00	2	20.50	20.35	-2	5,542	-0.04%
2019/06/17	2	20.80	0	0.00	20.80	2	5,879	0.03%
2019/06/13	0.1	21.05	0	0.00	21.05	0.1	7,389	0.00%
2019/06/12	3	21.50	1	21.40	21.30	2	8,239	0.02%
2019/06/10	0	0.00	0	20.90	21.00	0	8,469	0.00%
2019/06/06	5	20.55	5	20.40	20.40	0	8,621	0.00%
2019/06/05	0	0.00	2	20.40	20.40	-2	8,808	-0.02%
2019/06/03	1	20.40	6	20.38	20.35	-5	9,770	-0.05%
2019/05/31	5	20.95	0	0.00	20.85	5	10,108	0.05%
2019/05/30	2	20.60	0	0.00	20.65	2	10,178	0.02%
2019/05/29	0	0.00	6	20.25	20.20	-6	10,199	-0.06%
2019/05/28	2	20.35	0	0.00	20.60	2	10,248	0.02%
2019/05/24	3	20.00	1	20.10	20.00	2	10,419	0.02%
2019/05/23	11.1	19.91	0	0.00	19.90	11.1	10,535	0.11%
2019/05/21	1	20.45	0	0.00	20.75	1	10,665	0.01%
2019/05/20	0	0.00	1	20.60	20.50	-1	10,844	-0.01%
2019/05/17	1	21.45	0	0.00	20.80	1	10,943	0.01%
2019/05/16	1	21.15	5	21.50	21.10	-4	10,957	-0.04%
2019/05/15	5	21.20	0	0.00	21.45	5	11,036	0.05%
2019/05/14	2.1	20.81	5	20.75	21.05	-2.9	11,076	-0.03%
2019/05/13	11	20.97	2	20.85	20.70	9	11,118	0.08%
2019/05/10	2.1	21.93	1	21.45	21.50	1.1	11,146	0.01%
2019/05/09	20	21.85	0	0.00	21.70	20	11,106	0.18%
2019/05/08	2	22.30	4	22.30	22.20	-2	11,032	-0.02%
2019/05/07	1	22.30	1	22.60	22.90	0	11,004	0.00%
2019/05/06	2	22.25	0	0.00	22.10	2	10,964	0.02%
2019/05/03	0	0.00	1	23.15	23.15	-1	10,897	-0.01%
2019/05/02	1	23.15	55	23.14	23.10	-54	10,856	-0.50%
2019/04/30	64	23.06	3	23.02	23.25	61	10,844	0.56%
2019/04/29	109	22.94	2	22.90	22.65	107	10,834	0.99%	大買/鉅額交易
2019/04/26	57	24.41	31	23.55	23.45	26	10,683	0.24%
2019/04/25	18	25.36	5	25.30	25.30	13	10,454	0.12%
2019/04/24	59	26.36	49	26.23	25.85	10	10,328	0.10%
2019/04/23	7	24.16	16	24.55	25.15	-9	9,749	-0.09%
2019/04/22	26	24.62	59	24.86	24.60	-33	9,625	-0.34%
2019/04/19	11	23.91	16	23.81	24.10	-5	9,488	-0.05%
2019/04/18	11	23.23	2	23.63	23.20	9	9,596	0.09%
2019/04/17	2	23.83	12	23.91	23.60	-10	9,701	-0.10%
2019/04/16	9	23.78	10	24.10	23.85	-1	9,671	-0.01%
2019/04/15	0	0.00	1	23.30	23.35	-1	9,544	-0.01%
2019/04/12	20	23.20	0	0.00	23.15	20	9,542	0.21%
2019/04/11	2	23.43	0	0.00	23.35	2	9,531	0.02%
2019/04/10	2	23.40	4	23.73	23.95	-2	9,526	-0.02%
2019/04/09	1	23.50	0	0.00	23.30	1	9,579	0.01%
2019/04/08	29	23.76	2	24.03	23.70	27	9,531	0.28%
2019/04/03	1	24.90	2	25.00	24.35	-1	9,454	-0.01%
2019/04/01	1	23.95	1	24.10	23.85	0	9,195	0.00%
2019/03/29	2	23.58	2	23.78	23.75	0	9,083	0.00%
2019/03/28	1	23.70	4	23.35	23.70	-3	9,061	-0.03%
2019/03/27	0	0.00	75	23.75	23.70	-75	9,009	-0.83%
2019/03/26	4	23.55	4	23.53	23.55	0	9,030	0.00%
2019/03/25	20	22.79	11	23.32	23.70	9	8,942	0.10%
2019/03/22	2	23.35	27	23.24	23.10	-25	8,807	-0.28%
2019/03/21	27	23.86	57	24.13	24.00	-30	8,612	-0.35%
2019/03/20	35	25.18	5	24.80	24.55	30	8,364	0.36%
2019/03/19	21	24.03	25	24.41	24.70	-4	8,141	-0.05%
2019/03/18	52	24.40	23.8	24.30	24.75	28.2	7,746	0.36%
2019/03/15	10	23.00	129	22.72	23.25	-119	6,665	-1.79%	大賣/鉅額交易
2019/03/14	37	21.16	34	21.21	21.15	3	5,864	0.05%
2019/03/13	35	21.33	135	21.32	21.30	-100	5,798	-1.72%	大賣/
2019/03/12	1	21.10	9	20.51	21.00	-8	5,685	-0.14%
2019/03/11	13	20.20	60	20.25	20.25	-47	5,692	-0.83%
2019/03/08	49	20.91	26	21.11	20.85	23	5,653	0.41%
2019/03/07	186	22.19	154	21.80	21.20	32	5,612	0.57%	大買/大賣/
2019/03/06	22	20.93	22	21.28	21.65	0	4,922	0.00%
2019/03/05	0	0.00	104	20.60	20.75	-104	4,628	-2.25%	大賣/鉅額交易
2019/03/04	7	20.15	6	20.19	20.15	1	4,617	0.02%
2019/02/27	0	0.00	50	20.35	20.30	-50	4,625	-1.08%
2019/02/26	1	20.35	50	20.35	20.30	-49	4,604	-1.06%
2019/02/25	2	20.35	6	20.47	20.30	-4	4,583	-0.09%
2019/02/22	23	20.71	30	20.77	20.70	-7	4,533	-0.15%
2019/02/21	4	20.34	3	20.47	20.65	1	4,415	0.02%
2019/02/20	4	20.45	3	20.15	20.60	1	4,389	0.02%
2019/02/19	25	20.47	8	20.18	20.40	17	4,310	0.39%
2019/02/18	3	19.55	2	19.63	19.85	1	4,147	0.02%
2019/02/15	3	19.22	1	19.20	19.10	2	4,130	0.05%
2019/02/14	6	19.59	2.6	19.45	19.30	3.4	4,159	0.08%
2019/02/13	2	19.03	0	0.00	19.05	2	4,085	0.05%
2019/02/12	1	19.00	12	19.09	19.15	-11	4,062	-0.27%
2019/02/11	1	18.70	3	18.80	18.75	-2	4,007	-0.05%
2019/01/30	1	18.40	0	0.00	18.30	1	3,969	0.03%
2019/01/29	1	18.20	1	18.25	18.25	0	3,989	0.00%
2019/01/28	1	18.45	2	18.50	18.40	-1	4,007	-0.02%
2019/01/23	1	18.20	1	18.30	18.35	0	4,217	0.00%
2019/01/22	5	18.35	3	18.35	18.20	2	4,305	0.05%
2019/01/21	2	18.45	1	18.30	18.70	1	4,434	0.02%
2019/01/18	0	0.00	1	18.20	18.15	-1	4,621	-0.02%
2019/01/17	3	18.07	22	18.30	18.00	-19	4,714	-0.40%
2019/01/16	25	18.28	3	18.28	18.25	22	4,755	0.46%
2019/01/15	0	0.00	5	18.25	18.05	-5	4,788	-0.10%
2019/01/10	12	18.54	0	0.00	18.35	12	4,959	0.24%
2019/01/09	0	0.00	4	18.53	18.85	-4	4,820	-0.08%
2019/01/07	0	0.00	2	17.85	17.85	-2	4,930	-0.04%
2019/01/03	3	17.95	11	18.15	17.80	-8	5,137	-0.16%
2019/01/02	7	17.86	16	18.00	18.25	-9	5,324	-0.17%
2018/12/28	43	18.38	12	18.21	18.15	31	5,291	0.59%
2018/12/26	11	17.73	5	17.85	17.70	6	5,199	0.12%
2018/12/25	11	17.15	0	0.00	17.10	11	5,212	0.21%
2018/12/21	0	0.00	10	17.60	17.60	-10	5,425	-0.18%
2018/12/20	2	17.90	18	17.80	17.70	-16	5,493	-0.29%
2018/12/19	20	18.40	1	18.40	18.25	19	5,627	0.34%
2018/12/17	0	0.00	2	18.20	18.15	-2	5,727	-0.03%
2018/12/14	1	18.30	7	18.15	18.15	-6	5,789	-0.10%
2018/12/13	6	18.71	6	18.69	18.45	0	5,866	0.00%
2018/12/11	5	17.77	2	17.70	17.65	3	5,783	0.05%
2018/12/07	2	18.03	7	17.97	17.90	-5	6,060	-0.08%
2018/12/06	0	0.00	10	18.46	17.60	-10	6,141	-0.16%
2018/12/05	10	18.51	0	0.00	18.45	10	6,429	0.16%
2018/12/04	208	19.16	2	19.33	19.05	206	6,520	3.16%	大買/鉅額交易
2018/12/03	4	19.00	44	19.21	19.30	-40	6,460	-0.62%
2018/11/30	236	18.36	8	18.59	18.65	228	6,410	3.56%	大買/鉅額交易
2018/11/29	1	18.00	12	18.03	18.05	-11	6,318	-0.17%
2018/11/28	10	17.70	13	17.65	17.85	-3	6,290	-0.05%
2018/11/27	16	17.54	6	17.60	17.60	10	6,276	0.16%
2018/11/26	1	17.10	0	0.00	17.45	1	6,243	0.02%
2018/11/23	0	0.00	1	16.95	16.95	-1	6,268	-0.02%
2018/11/22	7	17.45	3	17.35	17.25	4	6,360	0.06%
2018/11/21	0	0.00	220	17.05	17.30	-220	6,442	-3.41%	大賣/鉅額交易
2018/11/20	23	17.14	5	17.23	17.05	18	6,458	0.28%
2018/11/19	103	17.08	31	17.14	17.30	72	6,494	1.11%	大買/
2018/11/16	102	17.05	0	0.00	16.95	102	6,486	1.57%	大買/鉅額交易
2018/11/14	31	17.03	5	17.10	17.00	26	6,473	0.40%
2018/11/13	1	16.45	0	0.00	16.70	1	6,541	0.02%
2018/11/12	0	0.00	1	16.70	16.75	-1	6,591	-0.02%
2018/11/09	1	16.60	4	16.64	16.90	-3	6,873	-0.04%
2018/11/07	0	0.00	1	16.70	16.75	-1	7,063	-0.01%
2018/11/05	0	0.00	2	16.43	16.50	-2	7,416	-0.03%
2018/11/02	1	16.30	8	16.36	16.35	-7	7,498	-0.09%
2018/11/01	3	16.40	14	16.15	16.40	-11	7,540	-0.15%
2018/10/31	2	15.20	2	15.35	15.70	0	7,598	0.00%
2018/10/30	1	14.90	0	0.00	14.95	1	7,590	0.01%
2018/10/29	61	15.16	11	15.18	15.35	50	7,595	0.66%
2018/10/26	0	0.00	3	15.73	15.60	-3	7,951	-0.04%
2018/10/25	16	14.36	2	14.80	14.40	14	7,877	0.18%
2018/10/24	0	0.00	16	15.67	15.60	-16	7,892	-0.20%
2018/10/23	4	16.19	2	16.43	15.90	2	8,105	0.02%
2018/10/22	0	0.00	20	16.36	16.60	-20	8,737	-0.23%
2018/10/19	36	16.11	21	15.88	16.35	15	8,881	0.17%
2018/10/17	6	16.53	0	0.00	16.35	6	8,833	0.07%
2018/10/16	3	16.68	0	0.00	16.55	3	9,085	0.03%
2018/10/15	2	16.60	1	16.90	16.35	1	9,239	0.01%
2018/10/12	35	16.74	20	16.90	16.90	15	9,365	0.16%
2018/10/11	5	17.13	7	17.15	17.10	-2	9,529	-0.02%
2018/10/09	6	19.22	62	20.00	19.00	-56	9,615	-0.58%
2018/10/08	1	20.60	3	20.90	20.75	-2	9,751	-0.02%
2018/10/05	26	21.18	20	20.94	20.85	6	10,078	0.06%
2018/10/04	1	22.20	6	22.32	22.20	-5	10,193	-0.05%
2018/10/03	1	22.55	0	0.00	22.30	1	10,566	0.01%
2018/10/02	3	22.70	0	0.00	22.35	3	10,690	0.03%
2018/10/01	57	22.95	13	22.93	23.00	44	10,939	0.40%
2018/09/28	40	22.93	30	22.89	22.80	10	11,295	0.09%
2018/09/27	0	0.00	11	22.65	22.65	-11	11,474	-0.10%
2018/09/26	58	22.56	48	22.58	22.40	10	11,747	0.09%
2018/09/25	3	21.63	20	21.93	22.40	-17	11,930	-0.14%
2018/09/21	0	0.00	11	21.40	21.35	-11	12,137	-0.09%
2018/09/20	16	21.42	6	21.10	21.00	10	12,721	0.08%
2018/09/19	15	21.78	24	21.78	21.70	-9	12,984	-0.07%
2018/09/18	7	21.34	8	21.16	21.25	-1	13,358	-0.01%
2018/09/17	0	0.00	5	21.05	21.30	-5	13,956	-0.04%
2018/09/14	8	21.21	21	21.10	21.05	-13	14,785	-0.09%
2018/09/13	12	20.80	3	20.87	20.55	9	16,738	0.05%
2018/09/12	15	20.54	9	20.84	20.40	6	17,880	0.03%
2018/09/11	13	21.10	11	20.90	21.25	2	18,847	0.01%
2018/09/10	42	20.84	48	21.65	20.85	-6	19,986	-0.03%
2018/09/07	19	22.22	6	22.53	21.90	13	20,432	0.06%
2018/09/06	21	23.28	33	23.16	22.95	-12	20,458	-0.06%
2018/09/05	20	22.78	13	22.81	22.95	7	20,773	0.03%
2018/09/04	12	22.45	30	22.42	22.60	-18	20,969	-0.09%
2018/09/03	0	0.00	10	22.30	22.25	-10	21,380	-0.05%
2018/08/30	13	23.04	13	23.12	22.85	0	22,077	0.00%
2018/08/29	11	23.16	14	23.27	22.85	-3	22,219	-0.01%
2018/08/28	13	23.03	29	23.29	22.70	-16	22,516	-0.07%
2018/08/27	7	22.51	3	22.42	22.50	4	22,837	0.02%
2018/08/24	43	22.39	45	22.25	22.45	-2	23,645	-0.01%
2018/08/23	7	22.17	15	22.22	22.05	-8	24,241	-0.03%
2018/08/22	0	0.00	10	22.15	22.05	-10	24,375	-0.04%
2018/08/21	1	22.15	63	22.12	22.20	-62	24,402	-0.25%
2018/08/20	17	22.60	85	22.40	22.00	-68	24,419	-0.28%
2018/08/17	16	22.38	25	22.36	22.25	-9	24,401	-0.04%
2018/08/16	30	22.57	14	22.28	22.35	16	24,380	0.07%
2018/08/15	18	22.04	1	21.75	21.75	17	24,083	0.07%
2018/08/14	22	22.69	1	22.50	22.55	21	23,947	0.09%
2018/08/13	33	22.74	29	22.51	22.40	4	23,859	0.02%
2018/08/10	2	24.65	9	24.79	24.50	-7	23,631	-0.03%
2018/08/09	4	24.60	2	24.68	24.50	2	23,490	0.01%
2018/08/08	3	25.37	6	25.48	25.10	-3	23,518	-0.01%
2018/08/07	9	25.69	38	25.69	25.20	-29	23,422	-0.12%
2018/08/06	0	0.00	21	26.22	26.30	-21	23,274	-0.09%
2018/08/03	4	26.18	12	26.07	26.10	-8	23,219	-0.03%
2018/08/02	15	26.86	22	26.79	26.00	-7	23,130	-0.03%
2018/08/01	3	26.40	12	26.43	26.40	-9	22,657	-0.04%
2018/07/31	9	26.34	5	26.34	26.50	4	22,500	0.02%
2018/07/30	19	26.38	22	26.38	26.15	-3	22,424	-0.01%
2018/07/27	56	26.67	36	26.69	26.85	20	22,151	0.09%
2018/07/26	6	25.68	45	25.57	25.45	-39	21,477	-0.18%
2018/07/25	13	24.97	7	25.09	24.95	6	21,285	0.03%
2018/07/24	36.5	25.07	16	24.94	25.00	20.5	21,245	0.10%
2018/07/23	26	24.95	10	25.01	24.60	16	21,176	0.08%
2018/07/20	12	25.82	11.1	25.78	25.85	0.9	20,869	0.00%
2018/07/19	59	26.95	35.8	27.05	27.10	23.2	20,670	0.11%
2018/07/18	12	26.41	12.1	27.10	26.50	-0.1	20,395	0.00%
2018/07/17	82	27.30	11	27.20	26.65	71	20,214	0.35%
2018/07/16	25	27.42	22	27.61	27.50	3	20,095	0.01%
2018/07/13	19	27.76	56	27.66	27.40	-37	19,820	-0.19%
2018/07/12	39	27.11	31	27.06	26.85	8	19,498	0.04%
2018/07/11	69	27.47	81	27.37	27.00	-12	19,339	-0.06%
2018/07/10	64	26.94	86	26.69	27.00	-22	18,959	-0.12%
2018/07/09	88	27.09	64	26.91	27.20	24	18,764	0.13%
2018/07/06	108	26.39	96	26.55	26.30	12	18,472	0.06%	大買/
2018/07/05	123	27.13	164	26.61	25.90	-41	18,151	-0.23%	大買/大賣/
2018/07/04	93	28.00	67	27.96	27.60	26	17,948	0.14%
2018/07/03	56	28.50	38	28.33	27.70	18	17,621	0.10%
2018/07/02	158	28.76	46	28.81	28.45	112	17,320	0.65%	大買/鉅額交易
2018/06/29	134	29.31	114	29.27	29.40	20	17,004	0.12%	大買/大賣/
2018/06/28	85	29.17	153	28.82	28.75	-68	16,361	-0.42%	大賣/
2018/06/27	172	30.43	57	30.58	29.80	115	16,090	0.71%	大買/鉅額交易
2018/06/26	75.2	29.67	135.6	29.69	29.80	-60.4	15,756	-0.38%	大賣/
2018/06/25	286.1	31.94	513	31.75	30.85	-226.9	15,136	-1.50%	大買/大賣/鉅額交易
2018/06/22	523.1	34.42	453.8	34.79	33.25	69.3	14,312	0.48%	大買/大賣/
2018/06/21	139	32.58	180.8	32.88	33.40	-41.8	12,210	-0.34%	大買/大賣/
2018/06/20	272	31.83	203	31.22	30.40	69	11,036	0.63%	大買/大賣/
2018/06/19	201	32.42	145	32.66	32.35	56	9,988	0.56%	大買/大賣/
2018/06/15	58	28.53	241	29.05	30.45	-183	8,619	-2.12%	大賣/鉅額交易
2018/06/14	79	27.94	96	28.08	27.70	-17	8,117	-0.21%
2018/06/13	119	28.88	41	28.54	28.30	78	8,003	0.97%	大買/
2018/06/12	80	27.69	24	27.79	27.75	56	7,649	0.73%
2018/06/11	175	29.07	18	29.14	28.85	157	7,406	2.12%	大買/鉅額交易
2018/06/08	140	28.09	96	28.26	28.55	44	7,046	0.62%	大買/
2018/06/07	52	27.18	33	27.25	27.00	19	6,556	0.29%
2018/06/06	65	27.11	58	27.23	27.45	7	6,469	0.11%
2018/06/05	85	27.19	225	27.04	27.30	-140	6,305	-2.22%	大賣/鉅額交易
2018/06/04	172	27.65	65	27.53	26.65	107	6,121	1.75%	大買/鉅額交易
2018/06/01	241	26.93	142	27.19	26.85	99	5,703	1.74%	大買/大賣/
2018/05/31	20	25.13	43	25.06	25.60	-23	4,897	-0.47%
2018/05/30	28	23.31	92	23.57	23.30	-64	4,319	-1.48%
2018/05/29	52	23.24	9	23.24	23.05	43	4,252	1.01%
2018/05/28	16	23.05	2	22.90	23.10	14	4,333	0.32%
2018/05/25	2	22.90	0	0.00	22.90	2	4,493	0.04%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	1	22.10	22.05	-1	4,458	-0.02%
2018/05/21	1	22.15	1	22.25	22.25	0	4,496	0.00%
2018/05/18	1	22.00	0	0.00	22.00	1	4,516	0.02%
2018/05/16	2	22.88	3	22.77	22.75	-1	4,561	-0.02%
2018/05/15	0	0.00	3	22.35	22.35	-3	4,472	-0.07%
2018/05/09	2	21.80	0	0.00	21.80	2	4,630	0.04%
2018/05/08	2	22.13	0	0.00	22.10	2	4,632	0.04%
2018/05/07	1	22.50	0	0.00	22.35	1	4,667	0.02%
2018/05/03	1	22.25	1	22.35	22.40	0	4,685	0.00%
2018/05/02	0	0.00	8	22.22	22.15	-8	4,755	-0.17%
2018/04/30	8	22.06	2	22.05	22.10	6	4,789	0.13%
2018/04/27	2	22.00	0	0.00	22.05	2	4,875	0.04%
2018/04/26	1	22.10	2	22.45	22.10	-1	4,977	-0.02%
2018/04/25	4.5	22.41	1	22.30	22.35	3.5	5,028	0.07%
2018/04/24	2	22.15	15	22.48	22.40	-13	5,308	-0.24%
2018/04/23	17	23.36	20	23.94	22.85	-3	5,385	-0.06%
2018/04/20	6	23.31	2	23.28	23.55	4	5,516	0.07%
2018/04/19	1	23.25	16	23.27	23.30	-15	5,648	-0.27%
2018/04/18	0	0.00	1	22.55	22.50	-1	5,700	-0.02%
2018/04/17	2	21.95	8	22.30	22.00	-6	5,675	-0.11%
2018/04/13	0	0.00	1	22.80	22.85	-1	5,658	-0.02%
2018/04/12	0	0.00	10	22.65	22.70	-10	5,714	-0.17%
2018/04/11	27	23.23	30	23.23	22.75	-3	5,807	-0.05%
2018/04/10	20	23.40	3	23.70	23.35	17	5,975	0.28%
2018/04/03	0	0.00	5	22.80	23.05	-5	5,902	-0.08%
2018/04/02	0	0.00	2	22.60	22.45	-2	5,921	-0.03%
2018/03/31	0	0.00	3	22.90	22.90	-3	5,933	-0.05%
2018/03/30	5	22.95	9	23.29	23.05	-4	6,017	-0.07%
2018/03/29	5	23.03	6	22.88	23.00	-1	5,981	-0.02%
2018/03/28	4	21.83	23	21.93	22.20	-19	5,851	-0.32%
2018/03/27	21	21.55	1	21.55	21.65	20	5,824	0.34%
2018/03/26	0	0.00	36	21.42	21.40	-36	5,804	-0.62%
2018/03/23	7	21.43	9	21.32	21.40	-2	5,789	-0.03%
2018/03/22	8	22.54	19.8	22.79	22.30	-11.8	5,800	-0.20%
2018/03/21	11	22.99	24.1	23.18	22.75	-13.1	5,777	-0.23%
2018/03/20	47	22.73	75	22.93	23.15	-28	5,721	-0.49%
2018/03/19	0.5	22.65	2	22.80	22.65	-1.5	5,656	-0.03%
2018/03/16	16.5	23.10	3	23.00	23.00	13.5	5,682	0.24%
2018/03/15	1	23.50	5	23.75	23.50	-4	5,752	-0.07%
2018/03/14	40	23.71	1	23.65	23.80	39	5,802	0.67%
2018/03/13	38	24.29	1	24.20	24.05	37	5,946	0.62%
2018/03/12	33	24.02	17.4	23.99	24.25	15.6	6,021	0.26%
2018/03/09	28	23.58	9	23.58	23.65	19	6,071	0.31%
2018/03/08	50	24.09	19	24.22	23.80	31	6,163	0.50%
2018/03/07	69	23.82	8	23.89	23.45	61	6,081	1.00%
2018/03/06	0	0.00	8	23.45	23.85	-8	6,221	-0.13%
2018/03/05	6	23.33	14	23.72	22.90	-8	6,385	-0.13%
2018/03/02	23	23.91	5	24.01	23.85	18	6,628	0.27%
2018/03/01	11	24.06	9	23.74	24.30	2	6,814	0.03%
2018/02/27	17.2	23.57	32	24.16	23.30	-14.8	7,022	-0.21%
2018/02/26	17	23.46	0	0.00	23.25	17	7,364	0.23%
2018/02/23	0	0.00	14	23.42	23.15	-14	8,447	-0.17%
2018/02/22	5	22.80	21	22.91	23.05	-16	8,718	-0.18%
2018/02/21	0	0.00	5	22.13	22.45	-5	8,702	-0.06%
2018/02/12	3	21.95	1	22.40	21.55	2	8,672	0.02%
2018/02/09	0	0.00	4	21.15	21.85	-4	8,696	-0.05%
2018/02/07	5	22.00	0	0.00	21.50	5	8,779	0.06%
2018/02/06	12	21.50	0.6	21.20	21.20	11.4	8,748	0.13%
2018/02/05	23	22.33	0	0.00	22.95	23	8,705	0.26%
2018/02/01	0	0.00	21	23.20	23.10	-21	8,940	-0.23%
2018/01/31	21	22.20	10	22.17	22.70	11	9,026	0.12%
2018/01/30	0	0.00	1	22.90	22.85	-1	9,326	-0.01%
2018/01/29	21	23.10	4	23.03	22.85	17	9,389	0.18%
2018/01/26	0	0.00	1	23.15	23.20	-1	9,368	-0.01%
2018/01/25	0	0.00	25	23.60	23.20	-25	9,366	-0.27%
2018/01/24	19	22.99	1	23.30	23.20	18	9,370	0.19%
2018/01/23	5	23.38	0	0.00	23.10	5	9,438	0.05%
2018/01/22	2	23.50	0	0.00	23.25	2	9,375	0.02%
2018/01/19	0	0.00	10	23.45	23.50	-10	9,315	-0.11%
2018/01/18	30	23.77	23	23.72	23.55	7	9,269	0.08%
2018/01/17	5	23.34	3	23.40	23.30	2	9,004	0.02%
2018/01/16	34	23.54	49	23.67	23.30	-15	8,980	-0.17%
2018/01/15	3	22.78	25	22.93	23.25	-22	8,829	-0.25%
2018/01/12	9	22.30	4	22.46	22.20	5	8,657	0.06%
2018/01/11	2	21.43	17	21.33	21.30	-15	8,558	-0.18%
2018/01/10	2	21.45	0	0.00	21.15	2	8,606	0.02%
2018/01/09	4	21.78	2	21.70	21.40	2	8,630	0.02%
2018/01/08	2	21.63	14	21.90	21.45	-12	8,685	-0.14%
2018/01/05	23	22.59	6	22.43	22.45	17	8,670	0.20%
2018/01/04	39	22.47	69.8	22.46	23.10	-30.8	8,692	-0.35%
2018/01/03	4	21.59	31	21.57	21.70	-27	8,776	-0.31%
2018/01/02	3	21.23	1	21.20	21.30	2	9,028	0.02%