台亞 (2340)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/20	1	38.25	0	0.00	38.30	1	1,711	0.06%
2024/05/17	1	38.60	7	38.29	38.50	-6	1,718	-0.35%
2024/05/16	15	38.10	0	0.00	38.20	15	1,722	0.87%
2024/05/15	0.1	37.80	0	0.00	37.85	0.1	1,717	0.00%
2024/05/14	1	37.75	0	0.00	37.55	1	1,721	0.06%
2024/05/13	11	36.95	0	0.00	37.30	11	1,729	0.64%
2024/05/10	4	37.11	8	36.98	37.20	-4	1,737	-0.23%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	0	38.20	3	38.25	38.40	-3	1,722	-0.17%
2024/05/07	4	37.90	0	0.00	38.05	4	1,723	0.23%
2024/05/06	0	0.00	1	38.40	38.40	-1	1,718	-0.06%
2024/05/03	0	0.00	5	39.20	38.30	-5	1,723	-0.29%
2024/05/02	0	0.00	3	38.80	38.85	-3	1,724	-0.17%
2024/04/30	0	0.00	1	39.00	38.80	-1	1,728	-0.06%
2024/04/29	0	0.00	1	38.90	39.10	-1	1,731	-0.06%
2024/04/26	7	37.98	0	0.00	37.80	7	1,719	0.41%
2024/04/25	0	0.00	2	37.95	37.95	-2	1,725	-0.12%
2024/04/24	2	38.00	1	38.15	38.20	1	1,723	0.06%
2024/04/23	0	0.00	2	37.70	37.60	-2	1,748	-0.11%
2024/04/22	0	0.00	5	37.25	37.10	-5	1,765	-0.28%
2024/04/19	8	37.51	0	37.34	37.40	8	1,756	0.45%
2024/04/18	0	0.00	0	39.20	38.75	0	1,728	0.00%
2024/04/17	0	39.05	1.5	38.85	39.20	-1.4	1,725	-0.08%
2024/04/16	9.5	38.50	0.5	38.90	38.35	8.9	1,708	0.52%
2024/04/15	13	40.02	9	40.17	39.80	4	1,686	0.24%
2024/04/12	25.2	41.73	17.6	41.65	41.40	7.6	1,656	0.46%
2024/04/11	8	40.18	0.2	40.22	40.15	7.8	1,556	0.50%
2024/04/10	13.3	40.80	14.2	40.62	40.80	-0.9	1,560	-0.06%
2024/04/09	3	39.95	1	39.95	39.95	2	1,564	0.13%
2024/04/08	1	39.45	1	39.35	39.30	0	1,560	0.00%
2024/04/03	8	39.55	1	39.45	39.60	7	1,567	0.45%
2024/04/02	2	39.95	5	39.90	39.80	-3	1,571	-0.19%
2024/04/01	6	39.63	3.3	40.26	40.30	2.7	1,575	0.17%
2024/03/29	0	0.00	1	39.25	39.25	-1	1,559	-0.06%
2024/03/28	1	39.70	0	39.80	39.30	1	1,558	0.06%
2024/03/27	0	39.70	0	39.45	39.25	0	1,557	0.00%
2024/03/26	24	39.89	0	39.65	39.40	24	1,555	1.54%
2024/03/25	6.2	40.68	1	40.70	40.75	5.2	1,544	0.33%
2024/03/22	0	0.00	1	40.15	40.10	-1	1,558	-0.06%
2024/03/21	0	39.51	1	39.75	39.80	-1	1,581	-0.06%
2024/03/20	3	39.18	2	39.28	39.15	1	1,598	0.06%
2024/03/19	1	39.15	1	39.45	39.10	0	1,607	0.00%
2024/03/18	0	39.70	0	0.00	39.70	0	1,625	0.00%
2024/03/15	4.1	39.19	0	39.35	39.00	4.1	1,621	0.25%
2024/03/14	4.1	39.84	2	39.58	39.65	2.1	1,587	0.13%
2024/03/13	14	40.33	1	40.55	40.05	13	1,577	0.82%
2024/03/12	1	41.05	1	41.05	41.15	0	1,559	0.00%
2024/03/11	4	41.13	1	41.15	41.00	3	1,562	0.19%
2024/03/08	8	41.39	7	41.36	41.60	1	1,574	0.06%
2024/03/07	11	41.04	0	0.00	41.00	11	1,568	0.70%
2024/03/06	17	42.25	2	42.13	42.10	15	1,551	0.97%
2024/03/05	16	43.31	8.2	43.17	43.50	7.8	1,578	0.49%
2024/03/04	12	41.09	1	40.75	40.80	11	1,466	0.75%
2024/03/01	2.1	41.62	2	41.40	41.10	0.1	1,459	0.01%
2024/02/29	2	41.23	8	41.50	42.00	-6	1,466	-0.41%
2024/02/27	5	42.13	1	42.05	42.05	4	1,483	0.27%
2024/02/26	2	42.50	0	42.80	42.80	2	1,544	0.13%
2024/02/23	1.1	43.07	22	43.04	42.50	-20.9	1,572	-1.33%
2024/02/22	3	43.17	3	43.05	43.10	0	1,584	0.00%
2024/02/21	3	43.90	0	44.00	43.80	3	1,574	0.19%
2024/02/20	0	44.40	12	44.04	43.75	-12	1,580	-0.76%
2024/02/19	3	44.97	10	45.01	44.50	-7	1,581	-0.44%
2024/02/16	6	44.32	1	44.35	44.50	5	1,585	0.32%
2024/02/05	6	42.63	10.5	42.63	42.60	-4.5	1,595	-0.28%
2024/02/02	1	43.05	0	43.11	43.05	1	1,628	0.06%
2024/02/01	8	43.23	2	43.10	43.10	6	1,645	0.36%
2024/01/31	9	43.67	0	0.00	43.55	9	1,653	0.54%
2024/01/30	1	43.95	0	0.00	43.75	1	1,654	0.06%
2024/01/29	0	0.00	2.1	44.05	44.05	-2.1	1,666	-0.13%
2024/01/26	2	44.15	2	43.95	43.95	0	1,681	0.00%
2024/01/25	1	45.15	0	0.00	44.30	1	1,715	0.06%
2024/01/24	2	45.05	1.7	44.92	44.95	0.3	1,747	0.02%
2024/01/23	3	44.97	22	44.95	45.00	-19	1,817	-1.05%
2024/01/22	0	44.85	11.7	44.65	44.65	-11.7	1,844	-0.63%
2024/01/19	0	44.40	11	44.60	44.45	-11	1,885	-0.58%
2024/01/18	2	43.92	1	44.00	44.20	1	1,905	0.05%
2024/01/17	11	44.09	0	44.03	44.00	11	1,943	0.57%
2024/01/16	2	44.85	0	44.90	44.75	2	1,946	0.10%
2024/01/15	0	45.50	246	45.47	45.55	-246	1,969	-12.49%	大賣/鉅額交易
2024/01/12	3	45.40	87	45.25	45.05	-84	2,003	-4.19%
2024/01/11	1	45.10	142	45.16	45.45	-141	2,013	-7.00%	大賣/鉅額交易
2024/01/10	6	45.01	5	44.96	44.95	1	2,103	0.05%
2024/01/09	5	44.89	10	44.92	44.80	-5	2,202	-0.23%
2024/01/08	0	0.00	185	45.43	45.25	-185	2,237	-8.27%	大賣/鉅額交易
2024/01/05	3	45.68	120	45.55	45.60	-117	2,281	-5.13%	大賣/鉅額交易
2024/01/04	0	45.65	241	45.51	45.50	-241	2,361	-10.21%	大賣/鉅額交易
2024/01/03	6	45.82	2	45.78	45.60	4	2,506	0.16%
2024/01/02	12	46.64	1	46.60	46.55	11	2,546	0.43%
2023/12/29	0.3	47.10	0.7	47.10	47.10	-0.4	2,622	-0.02%
2023/12/28	1	46.95	0	0.00	46.70	1	2,645	0.04%
2023/12/27	1	47.05	1	46.95	46.95	0	2,673	0.00%
2023/12/26	0	46.65	0	0.00	46.65	0	2,685	0.00%
2023/12/25	0	0.00	1	46.25	46.20	-1	2,711	-0.04%
2023/12/22	0	0.00	6	46.34	46.10	-6	2,737	-0.22%
2023/12/21	1	46.15	1	46.10	46.10	0	2,771	0.00%
2023/12/20	0.5	46.55	5	46.65	46.50	-4.5	2,812	-0.16%
2023/12/19	9	46.34	10	46.81	46.20	-1	2,838	-0.04%
2023/12/18	7	47.24	6	47.00	47.00	1	2,862	0.04%
2023/12/15	1	48.00	2.6	48.13	48.15	-1.6	2,913	-0.05%
2023/12/14	3	47.50	1	47.55	47.65	2	2,976	0.07%
2023/12/13	9	47.59	6	47.15	46.90	3	2,981	0.10%
2023/12/12	3	47.69	0	47.70	47.55	3	3,024	0.10%
2023/12/11	1.5	48.15	0	0.00	47.90	1.5	3,197	0.05%
2023/12/08	1	48.59	1	48.10	47.85	0	3,413	0.00%
2023/12/07	2	48.00	0	48.00	47.80	2	3,479	0.06%
2023/12/06	0.5	48.65	21	48.49	48.20	-20.5	3,529	-0.58%
2023/12/05	5	48.54	2	48.60	48.40	3	3,561	0.08%
2023/12/04	8	49.96	25	50.06	49.65	-17	3,588	-0.47%
2023/12/01	0	49.69	6.8	49.54	49.40	-6.8	3,726	-0.18%
2023/11/30	4.8	49.92	22.3	49.98	49.90	-17.5	3,894	-0.45%
2023/11/29	0	48.90	4	49.12	49.35	-4	3,954	-0.10%
2023/11/28	1	48.60	3	48.77	49.00	-2	4,094	-0.05%
2023/11/27	5	48.75	2.1	49.13	48.20	3	4,118	0.07%
2023/11/24	9	48.73	1.3	48.47	48.35	7.7	4,190	0.18%
2023/11/22	12	47.41	6	47.26	47.55	6	4,312	0.14%
2023/11/21	0	46.65	11	47.00	46.90	-11	4,302	-0.26%
2023/11/20	2	46.65	4	46.66	46.50	-2	4,316	-0.05%
2023/11/17	3	45.98	1	46.10	46.10	2	4,337	0.05%
2023/11/16	4	45.60	1	45.75	45.75	3	4,369	0.07%
2023/11/15	0	45.88	0	45.78	45.60	0	4,382	0.00%
2023/11/14	5	45.71	22	45.68	45.70	-17	4,420	-0.38%
2023/11/13	1	44.60	120	44.83	44.75	-119	4,445	-2.68%	大賣/鉅額交易
2023/11/10	13.5	44.76	11	44.99	44.60	2.5	4,533	0.06%
2023/11/09	31	46.15	9	46.16	45.80	22	4,575	0.48%
2023/11/08	2	47.30	72	47.01	46.95	-70	4,633	-1.51%
2023/11/07	1	46.90	2	47.05	46.90	-1	4,689	-0.02%
2023/11/06	0	0.00	40	47.04	47.15	-40	4,801	-0.83%
2023/11/03	1	47.40	0	46.70	46.75	1	4,847	0.02%
2023/11/02	0	47.00	81	46.77	46.90	-81	4,919	-1.65%
2023/11/01	98	45.74	21	45.23	45.70	77	4,993	1.54%
2023/10/31	12	45.83	26	45.88	44.80	-14	5,042	-0.28%
2023/10/30	32	47.19	0.3	47.31	46.90	31.8	5,120	0.62%
2023/10/27	48	47.61	8	47.62	47.25	40	5,187	0.77%
2023/10/26	3	48.57	1	48.35	48.10	2	5,322	0.04%
2023/10/25	19	49.39	2	49.50	49.50	17	5,425	0.31%
2023/10/24	1	49.00	3	49.15	49.40	-2	5,755	-0.03%
2023/10/23	6	48.75	8	48.92	48.50	-2	6,152	-0.03%
2023/10/20	3	47.08	6	47.50	47.45	-3	6,321	-0.05%
2023/10/19	1	48.05	0	0.00	48.40	1	6,424	0.02%
2023/10/18	6	48.50	142	48.22	48.20	-136	6,550	-2.08%	大賣/鉅額交易
2023/10/17	3	49.37	6	49.94	49.30	-3	6,596	-0.05%
2023/10/16	4	48.63	1	48.30	48.30	3	6,794	0.04%
2023/10/13	15	49.97	7	50.17	49.80	8	7,357	0.11%
2023/10/12	17	49.53	22.1	50.09	50.40	-5	8,013	-0.06%
2023/10/11	21.1	49.78	40	49.83	49.20	-18.9	8,379	-0.23%
2023/10/06	5	48.90	6	49.47	49.10	-1	8,543	-0.01%
2023/10/05	21	48.06	8	48.94	48.90	13	8,766	0.15%
2023/10/04	41	47.10	2	46.85	47.30	39	10,054	0.39%
2023/10/03	9.1	48.69	16	47.97	47.70	-6.9	10,473	-0.07%
2023/10/02	6	48.30	4	48.18	48.15	2	11,155	0.02%
2023/09/28	4	47.81	184	47.38	47.45	-180	12,046	-1.49%	大賣/鉅額交易
2023/09/27	3	47.13	2	47.00	47.05	1	12,237	0.01%
2023/09/26	54	48.33	20.5	47.44	47.30	33.5	12,442	0.27%
2023/09/25	9	48.92	8	48.61	48.60	1	12,575	0.01%
2023/09/22	7	47.46	1	47.65	47.80	6	12,658	0.05%
2023/09/21	4.3	47.19	2	47.15	47.15	2.3	12,811	0.02%
2023/09/20	65	47.42	60	47.36	47.30	5	13,091	0.04%
2023/09/19	22.4	49.28	3	48.60	48.30	19.4	13,853	0.14%
2023/09/18	8	50.15	2	50.50	50.00	6	14,751	0.04%
2023/09/15	60	50.69	104	50.41	50.40	-44	15,108	-0.29%	大賣/
2023/09/14	71	49.53	82.5	51.14	51.40	-11.5	15,231	-0.08%
2023/09/13	65.4	50.48	25	50.73	49.60	40.4	15,111	0.27%
2023/09/12	8	50.42	6	50.04	50.00	2	14,922	0.01%
2023/09/11	19	49.19	7	49.11	48.90	12	14,856	0.08%
2023/09/08	3	49.17	6	49.43	49.10	-3	14,827	-0.02%
2023/09/07	19.5	49.71	9	49.74	49.45	10.5	14,814	0.07%
2023/09/06	64.1	50.68	38.4	50.76	50.50	25.7	14,803	0.17%
2023/09/05	11.4	51.16	19	50.33	51.00	-7.6	14,632	-0.05%
2023/09/04	86	48.14	66	48.10	48.10	20	14,442	0.14%
2023/09/01	9.5	50.24	33	50.67	50.20	-23.5	14,339	-0.16%
2023/08/31	2	48.53	0	48.68	49.05	2	14,215	0.01%
2023/08/30	7.2	49.75	6	49.64	49.20	1.2	14,254	0.01%
2023/08/29	34	48.98	9	48.95	49.60	25	14,161	0.18%
2023/08/28	6	47.44	3.5	46.76	46.80	2.5	13,961	0.02%
2023/08/25	7.2	48.13	0	48.29	48.05	7.2	13,914	0.05%
2023/08/24	25	48.62	9.4	48.81	48.25	15.7	13,895	0.11%
2023/08/23	15	48.03	18	48.36	48.40	-3	13,859	-0.02%
2023/08/22	6	48.54	5	47.55	47.60	1	13,827	0.01%
2023/08/21	1	48.75	0	48.77	48.45	1	13,785	0.01%
2023/08/18	0.2	49.03	11.5	48.58	48.10	-11.3	13,768	-0.08%
2023/08/17	12	49.04	4.1	48.41	49.35	8	13,716	0.06%
2023/08/16	7	48.22	5	48.67	48.65	2	13,666	0.01%
2023/08/15	10	48.31	2	48.60	49.50	8	13,569	0.06%
2023/08/14	2.3	47.09	10	47.85	47.60	-7.8	13,488	-0.06%
2023/08/11	2	48.66	4	49.40	48.70	-2	13,417	-0.01%
2023/08/10	61.7	49.73	11	49.17	49.10	50.7	13,362	0.38%
2023/08/09	3.4	50.80	0	50.85	51.30	3.4	13,247	0.03%
2023/08/08	2.2	50.37	2	50.75	51.20	0.2	13,188	0.00%
2023/08/07	42	50.18	5	50.38	50.60	37	13,114	0.28%
2023/08/04	8.4	51.36	7	51.57	51.30	1.4	13,008	0.01%
2023/08/02	15.2	52.16	51	51.91	52.00	-35.8	12,926	-0.28%
2023/08/01	83	53.87	51.1	53.22	53.20	32	12,783	0.25%
2023/07/31	23	54.38	13.7	54.03	53.90	9.3	12,688	0.07%
2023/07/28	25	52.82	13	52.95	53.20	12	12,507	0.10%
2023/07/27	88.2	54.09	47	53.25	53.00	41.2	12,373	0.33%
2023/07/26	138.2	54.70	22.1	55.29	54.70	116.1	12,012	0.97%	大買/鉅額交易
2023/07/25	68	54.45	161.5	54.17	54.20	-93.5	11,587	-0.81%	大賣/
2023/07/24	62	53.58	28	53.62	53.50	34	11,384	0.30%
2023/07/21	186.5	52.99	74	53.09	53.10	112.5	11,262	1.00%	大買/鉅額交易
2023/07/20	11	53.45	12	53.40	53.50	-1	11,164	-0.01%
2023/07/19	73.6	53.88	32	54.13	53.20	41.6	11,038	0.38%
2023/07/18	190	54.42	76.9	55.78	53.30	113.1	10,768	1.05%	大買/鉅額交易
2023/07/17	37	56.22	312.6	56.72	57.30	-275.6	10,186	-2.71%	大賣/鉅額交易
2023/07/14	67	53.69	190.1	53.66	53.70	-123.1	9,505	-1.30%	大賣/鉅額交易
2023/07/13	132	51.27	21	52.00	51.00	111	9,074	1.22%	大買/鉅額交易
2023/07/12	64.2	51.27	63.6	51.17	50.60	0.7	8,779	0.01%
2023/07/11	334.2	53.13	121.1	53.37	51.50	213.1	8,502	2.51%	大買/大賣/鉅額交易
2023/07/10	46.1	49.38	94.4	51.49	52.10	-48.3	7,151	-0.68%
2023/07/07	276.4	48.68	59	47.74	47.45	217.4	6,714	3.24%	大買/鉅額交易
2023/07/06	137.2	48.36	203	48.50	50.00	-65.8	6,010	-1.09%	大買/大賣/
2023/07/05	37	46.44	30	46.17	45.50	7	5,113	0.14%
2023/07/04	54	45.09	14	45.39	45.40	40	4,913	0.81%
2023/07/03	116.5	44.18	63	44.55	44.45	53.5	4,714	1.14%	大買/
2023/06/30	71	43.90	30	43.97	44.25	41	4,562	0.90%
2023/06/29	53	43.50	6	43.66	43.35	47	4,455	1.05%
2023/06/28	34	45.22	65	44.86	43.65	-31	4,366	-0.71%
2023/06/27	557.5	45.81	117	45.69	44.80	440.5	4,307	10.23%	大買/大賣/鉅額交易
2023/06/26	112	46.36	94	47.65	48.70	18	3,701	0.49%	大買/
2023/06/21	59	42.68	26	43.71	44.30	33	2,798	1.18%
2023/06/20	229	40.19	101	39.58	40.30	128	2,432	5.26%	大買/大賣/鉅額交易
2023/06/19	10	38.75	13	38.68	38.80	-3	2,247	-0.13%
2023/06/16	3	37.42	2	37.47	37.45	1	2,185	0.05%
2023/06/15	2	37.85	3	37.87	37.85	-1	2,158	-0.05%
2023/06/14	1	38.05	2	38.40	38.30	-1	2,150	-0.05%
2023/06/13	3.8	37.85	3	38.02	37.75	0.8	2,123	0.04%
2023/06/12	7.2	38.22	7.5	38.31	38.25	-0.2	2,097	-0.01%
2023/06/09	0	37.25	0	37.50	37.50	0	2,049	0.00%
2023/06/08	1	37.05	11.1	37.27	37.00	-10.1	2,061	-0.49%
2023/06/07	3	37.87	8	37.79	37.70	-5	2,073	-0.24%
2023/06/06	4	38.05	16	38.08	38.25	-12	2,072	-0.58%
2023/06/05	19	38.02	9	38.07	37.80	10	2,059	0.49%
2023/06/02	0	0.00	6	36.75	36.70	-6	2,001	-0.30%
2023/06/01	2	36.50	0	0.00	36.65	2	2,022	0.10%
2023/05/31	2	36.58	3	36.75	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	93	36.54	36.35	-93	2,197	-4.23%
2023/05/29	0	36.20	15	36.14	36.30	-15	2,223	-0.67%
2023/05/26	11	35.65	0	35.50	35.60	11	2,240	0.49%
2023/05/24	10	36.00	1	36.15	36.30	9	2,297	0.39%
2023/05/23	3	36.20	0	0.00	36.25	3	2,336	0.13%
2023/05/22	81	35.89	1	35.80	35.95	80	2,408	3.32%
2023/05/19	0	0.00	1	35.60	35.60	-1	2,411	-0.04%
2023/05/18	0	0.00	4	35.50	35.60	-4	2,423	-0.17%
2023/05/17	3	35.75	3	35.63	35.45	0	2,423	0.00%
2023/05/16	2	35.18	2	35.62	35.60	0	2,424	0.00%
2023/05/15	1	34.30	1	34.35	34.35	0	2,411	0.00%
2023/05/12	4	34.21	63	33.85	34.30	-59	2,438	-2.42%
2023/05/11	4	34.21	63	33.85	33.80	-59	2,447	-2.41%
2023/05/10	1.2	34.42	5	34.50	34.80	-3.8	2,442	-0.16%
2023/05/08	0	35.20	0	35.45	35.15	0	2,453	0.00%
2023/05/05	1	35.40	0	35.42	35.50	1	2,471	0.04%
2023/05/04	0	35.17	5	35.19	35.20	-5	2,509	-0.20%
2023/05/03	0	0.00	0	35.15	35.10	0	2,567	0.00%
2023/05/02	6	35.17	0	35.20	35.00	6	2,619	0.23%
2023/04/28	3	35.12	14.1	35.02	35.10	-11.1	2,645	-0.42%
2023/04/27	13	34.82	0.3	34.93	34.75	12.7	2,652	0.48%
2023/04/26	0	34.10	5	33.87	34.40	-5	2,646	-0.19%
2023/04/25	21.3	34.86	0	0.00	34.35	21.3	2,631	0.81%
2023/04/24	5	36.02	6	36.20	35.90	-1	2,590	-0.04%
2023/04/21	11	36.41	1	36.15	36.15	10	2,575	0.39%
2023/04/20	16	37.16	7	37.55	37.00	9	2,548	0.35%
2023/04/19	1.2	37.93	17	38.25	37.75	-15.8	2,530	-0.62%
2023/04/18	0	0.00	45	38.22	38.05	-45	2,503	-1.80%
2023/04/17	0	38.30	1	38.15	38.15	-1	2,508	-0.04%
2023/04/14	1	38.45	2	38.45	38.45	-1	2,479	-0.04%
2023/04/13	2	38.55	8	38.48	38.40	-6	2,464	-0.24%
2023/04/12	0	0.00	2	39.00	38.90	-2	2,446	-0.08%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/10	1	38.80	6	38.95	38.75	-5	2,438	-0.21%
2023/04/07	2	39.45	6	39.46	39.40	-4	2,418	-0.17%
2023/04/06	2	38.70	3.1	39.32	39.55	-1.1	2,410	-0.05%
2023/03/31	8	38.94	11	38.89	38.80	-3	2,381	-0.13%
2023/03/30	8	38.87	7	38.80	38.70	1	2,365	0.04%
2023/03/29	13	38.95	0.7	38.60	38.60	12.3	2,351	0.52%
2023/03/28	72	40.98	89.2	40.90	39.70	-17.2	2,267	-0.76%
2023/03/27	136	40.99	56	40.21	41.50	80	2,000	4.00%	大買/
2023/03/24	8	38.87	9	38.76	38.95	-1	1,781	-0.06%
2023/03/23	2	37.95	2	37.90	38.00	0	1,716	0.00%
2023/03/22	0	0.00	1	37.50	37.60	-1	1,713	-0.06%
2023/03/21	1	37.35	5	37.50	37.20	-4	1,709	-0.23%
2023/03/20	0	0.00	1.1	37.21	37.25	-1.1	1,729	-0.06%
2023/03/17	0	0.00	3	36.98	36.95	-3	1,744	-0.17%
2023/03/14	1	37.10	1	37.10	37.00	0	1,868	0.00%
2023/03/13	2	36.63	0.5	36.90	37.30	1.5	1,963	0.07%
2023/03/10	1.2	37.85	11	37.80	37.40	-9.8	1,995	-0.49%
2023/03/09	6	38.42	8	38.26	38.15	-2	2,020	-0.10%
2023/03/08	0	38.55	4	38.60	38.45	-4	2,027	-0.20%
2023/03/07	5.2	38.14	1	38.35	38.15	4.2	2,013	0.21%
2023/03/06	3	37.58	3	37.30	37.55	0	2,009	0.00%
2023/03/03	7	37.71	8.4	37.64	37.60	-1.4	2,013	-0.07%
2023/03/02	15	38.66	25	38.46	38.45	-10	2,013	-0.50%
2023/03/01	1	37.05	2	37.68	37.90	-1	2,128	-0.05%
2023/02/24	3.2	37.50	3.2	37.74	37.60	0.1	2,191	0.00%
2023/02/23	2	38.20	2	37.90	38.10	0	2,218	0.00%
2023/02/22	11	37.56	0.2	37.55	37.45	10.9	2,305	0.47%
2023/02/21	8	38.53	2	38.30	38.45	6	2,324	0.26%
2023/02/20	23	38.89	16	38.97	39.00	7	2,431	0.29%
2023/02/17	0	0.00	3	37.65	37.75	-3	2,523	-0.12%
2023/02/16	5	37.60	1	37.10	37.60	4	2,620	0.15%
2023/02/15	4	36.76	2	37.17	36.65	2	2,639	0.08%
2023/02/14	1.1	37.09	1.1	37.45	37.05	0.1	2,649	0.00%
2023/02/13	7	36.34	3	36.32	36.50	4	2,674	0.15%
2023/02/10	11	36.61	0	0.00	36.30	11	2,691	0.41%
2023/02/09	6.5	37.27	1	37.65	37.25	5.5	2,688	0.20%
2023/02/08	0.3	37.37	4	37.55	37.55	-3.7	2,710	-0.14%
2023/02/07	6.2	37.08	1	37.35	37.20	5.2	2,720	0.19%
2023/02/06	6.1	37.45	2	37.10	37.10	4.1	2,716	0.15%
2023/02/03	9	38.12	3	38.05	37.95	6	2,713	0.22%
2023/02/02	1	38.15	6	38.45	38.35	-5	2,707	-0.18%
2023/02/01	3	37.98	1	37.75	37.90	2	2,694	0.08%
2023/01/31	2	37.28	7.1	37.01	38.00	-5.1	2,665	-0.19%
2023/01/30	4	36.29	13	36.28	36.35	-9	2,626	-0.34%
2023/01/17	2	35.10	4	35.29	35.30	-2	2,624	-0.08%
2023/01/13	1	34.50	2	34.60	34.30	-1	2,642	-0.04%
2023/01/12	2	35.10	0	35.10	35.00	2	2,701	0.07%
2023/01/11	1	34.85	15	34.98	35.05	-14	2,709	-0.52%
2023/01/10	1.1	35.24	0	0.00	35.00	1.1	2,729	0.04%
2023/01/09	0	0.00	2	35.07	35.10	-2	2,749	-0.07%
2023/01/06	0.1	34.30	0	0.00	34.50	0.1	2,763	0.00%
2023/01/05	5	35.00	1	35.00	34.00	4	2,815	0.14%
2023/01/04	1	34.40	1	34.40	34.40	0	2,830	0.00%
2023/01/03	0	0.00	2	33.60	34.00	-2	2,855	-0.07%
2022/12/30	1	34.09	1	33.90	33.75	0	2,863	0.00%
2022/12/29	0	0.00	9	33.73	33.85	-9	2,870	-0.31%
2022/12/28	4.2	34.63	1	34.55	34.20	3.2	2,889	0.11%
2022/12/26	0	0.00	2	35.00	34.90	-2	2,914	-0.07%
2022/12/23	12	34.67	8	34.68	34.95	4	2,953	0.14%
2022/12/22	1	35.00	5	35.15	35.00	-4	3,008	-0.13%
2022/12/21	1	35.39	1	34.82	34.70	0	3,068	0.00%
2022/12/20	9.1	35.87	39	35.16	35.10	-29.9	3,112	-0.96%
2022/12/19	2	35.88	1	36.25	36.10	1	3,194	0.03%
2022/12/16	0	0.00	0.8	36.40	36.15	-0.8	3,214	-0.02%
2022/12/15	10.1	36.76	5.4	36.87	36.75	4.7	3,208	0.14%
2022/12/14	7	36.47	2.1	36.54	36.55	4.9	3,212	0.15%
2022/12/13	2	36.03	6	36.00	35.85	-4	3,212	-0.12%
2022/12/12	11	35.52	9.1	36.09	36.00	2	3,228	0.06%
2022/12/09	0.1	36.40	11.1	36.42	36.25	-11	3,227	-0.34%
2022/12/08	7.1	36.62	2	36.60	36.50	5.1	3,232	0.16%
2022/12/07	10	37.45	2.3	37.06	36.85	7.7	3,243	0.24%
2022/12/06	3	37.98	11.2	38.51	37.85	-8.2	3,268	-0.25%
2022/12/05	6	39.78	3.2	39.03	39.40	2.8	3,330	0.08%
2022/12/02	4	37.99	17	37.92	38.30	-13	3,271	-0.40%
2022/12/01	2	37.55	6	37.65	37.75	-4	3,249	-0.12%
2022/11/30	2.1	36.63	8.1	37.01	36.95	-6	3,250	-0.18%
2022/11/29	1	36.50	0.6	36.40	36.60	0.4	3,294	0.01%
2022/11/28	16	36.79	7	36.37	36.75	9	3,316	0.27%
2022/11/25	1.1	36.64	0.1	36.58	36.65	1	3,316	0.03%
2022/11/24	10.1	36.76	3	36.53	36.65	7.1	3,290	0.21%
2022/11/23	28	37.65	4	36.76	36.60	24	3,246	0.74%
2022/11/22	7	38.15	3	38.67	38.70	4	3,034	0.13%
2022/11/21	5	37.71	4	37.88	37.60	1	2,956	0.03%
2022/11/18	19	38.33	10	38.34	38.10	9	2,923	0.31%
2022/11/17	1	37.65	7	37.24	37.75	-6	2,822	-0.21%
2022/11/16	16	37.61	15	37.53	37.40	1	2,798	0.04%
2022/11/15	10	37.61	9	36.92	37.00	1	2,721	0.04%
2022/11/14	4	36.13	8	35.88	36.20	-4	2,624	-0.15%
2022/11/11	10	34.15	4	33.95	34.05	6	2,554	0.23%
2022/11/10	3	33.97	2	34.03	33.85	1	2,585	0.04%
2022/11/09	2	33.80	24	33.74	34.15	-22	2,602	-0.85%
2022/11/08	4	33.55	3	33.52	33.10	1	2,621	0.04%
2022/11/07	0	0.00	0.4	33.50	33.30	-0.4	2,663	-0.01%
2022/11/04	0	0.00	4	33.24	33.40	-4	2,673	-0.15%
2022/11/03	0	0.00	4	32.65	32.80	-4	2,673	-0.15%
2022/11/02	1	32.35	1	32.35	32.15	0	2,690	0.00%
2022/11/01	6	31.82	11	32.00	32.05	-5	2,770	-0.18%
2022/10/31	4	31.31	2.2	31.52	31.65	1.8	2,788	0.06%
2022/10/28	11	30.92	2.7	30.81	30.80	8.4	2,827	0.30%
2022/10/27	2	31.33	4	31.76	31.90	-2	2,837	-0.07%
2022/10/26	1	30.75	4	30.85	30.75	-3	2,872	-0.10%
2022/10/25	5	31.12	3.2	31.19	30.75	1.8	2,887	0.06%
2022/10/24	7	31.91	3	31.88	31.55	4	2,901	0.14%
2022/10/21	2	31.20	2	31.70	31.40	0	2,936	0.00%
2022/10/20	4	31.59	1	31.25	31.25	3	2,974	0.10%
2022/10/19	0	0.00	0	32.56	32.25	0	2,972	0.00%
2022/10/18	1	32.30	4.6	32.32	32.35	-3.6	3,008	-0.12%
2022/10/17	3	31.10	4.5	31.24	32.15	-1.4	3,099	-0.05%
2022/10/14	10	31.58	11	32.00	31.65	-1	3,210	-0.03%
2022/10/13	5	31.31	4.2	30.61	30.50	0.9	3,314	0.03%
2022/10/12	10	32.13	4	32.39	32.10	6	3,364	0.18%
2022/10/11	2	32.63	1.5	32.99	32.55	0.5	3,409	0.02%
2022/10/07	0	34.00	0.8	33.86	33.95	-0.8	3,474	-0.02%
2022/10/06	5	34.28	0	34.30	34.45	5	3,522	0.14%
2022/10/05	3	34.17	7	34.35	34.10	-4	3,615	-0.11%
2022/10/04	0	0.00	16.1	33.61	34.00	-16.1	3,647	-0.44%
2022/10/03	10	33.28	1	33.45	33.45	9	3,676	0.24%
2022/09/30	11	33.39	5.1	33.32	33.60	5.9	3,801	0.16%
2022/09/29	1	32.20	4	32.93	32.55	-3	3,888	-0.08%
2022/09/28	5	32.05	3	32.67	31.60	2	3,954	0.05%
2022/09/27	1	32.55	3.4	32.57	33.40	-2.4	4,109	-0.06%
2022/09/26	21.1	33.47	30.1	33.39	32.50	-9	4,227	-0.21%
2022/09/23	9.1	35.84	0	0.00	36.00	9.1	4,334	0.21%
2022/09/22	5	36.09	1.1	36.56	36.45	3.9	4,518	0.09%
2022/09/21	1	36.35	8	36.33	36.65	-7	4,602	-0.15%
2022/09/20	0	37.00	3.1	36.89	36.75	-3	4,740	-0.06%
2022/09/19	6	36.37	7.7	36.42	36.45	-1.7	4,946	-0.03%
2022/09/16	1	37.05	7.4	36.98	37.05	-6.4	5,434	-0.12%
2022/09/15	5	36.91	0.4	37.10	36.70	4.6	5,680	0.08%
2022/09/14	2	36.48	2.2	36.90	37.30	-0.2	5,910	0.00%
2022/09/13	17	37.91	7	37.82	37.50	10	6,074	0.17%
2022/09/12	22.1	39.00	11.8	38.71	38.40	10.3	6,270	0.16%
2022/09/08	5.1	35.88	4	36.18	36.40	1.1	6,348	0.02%
2022/09/07	8.1	35.78	2	35.80	35.60	6.1	6,623	0.09%
2022/09/06	9	36.43	7	36.30	36.20	2	6,747	0.03%
2022/09/05	11	37.45	9	37.56	37.15	2	6,876	0.03%
2022/09/02	8	38.29	1	38.20	38.50	7	7,001	0.10%
2022/09/01	10.1	38.75	1	38.65	38.75	9.1	7,237	0.13%
2022/08/31	1.4	39.32	3.1	39.30	39.30	-1.7	7,731	-0.02%
2022/08/30	15.1	39.10	0.1	39.00	39.10	15	7,886	0.19%
2022/08/29	10.2	38.61	1	38.70	38.60	9.2	8,184	0.11%
2022/08/26	12	39.88	3	40.10	39.80	9	8,492	0.11%
2022/08/25	4	39.86	3	39.90	39.80	1	9,188	0.01%
2022/08/24	8	39.63	1.9	39.69	39.40	6.1	10,137	0.06%
2022/08/23	9	39.49	0	0.00	39.75	9	11,077	0.08%
2022/08/22	18.2	40.25	15	40.03	40.10	3.2	11,237	0.03%
2022/08/19	3	41.67	6	41.94	41.60	-3	11,193	-0.03%
2022/08/18	15	41.12	3	41.35	41.35	12	11,158	0.11%
2022/08/17	9	40.80	2	41.55	41.60	7	11,152	0.06%
2022/08/16	0.2	40.70	4	40.70	40.70	-3.8	11,130	-0.03%
2022/08/15	10	40.93	36	41.06	40.80	-26	11,143	-0.23%
2022/08/12	23	40.44	13	40.67	41.20	10	11,166	0.09%
2022/08/11	23	39.80	26	39.70	39.70	-3	11,140	-0.03%
2022/08/10	14	38.99	3	39.05	38.90	11	11,184	0.10%
2022/08/09	0	0.00	2	39.68	39.65	-2	11,203	-0.02%
2022/08/08	4	39.69	4	40.24	40.05	0	11,223	0.00%
2022/08/05	0	0.00	2	39.85	39.85	-2	11,343	-0.02%
2022/08/04	12	38.46	1	38.90	39.10	11	11,348	0.10%
2022/08/03	11	38.99	3	38.75	38.75	8	11,312	0.07%
2022/08/02	26	39.42	7	39.15	39.20	19	11,308	0.17%
2022/08/01	3	41.00	2	40.93	40.70	1	11,288	0.01%
2022/07/29	10	41.10	21	41.12	41.15	-11	11,289	-0.10%
2022/07/28	3	40.93	8	40.85	40.30	-5	11,278	-0.04%
2022/07/27	1	40.70	6	40.68	40.85	-5	11,250	-0.04%
2022/07/26	1	41.00	2	41.90	41.10	-1	11,223	-0.01%
2022/07/25	4	41.94	27	41.94	41.80	-23	11,202	-0.21%
2022/07/22	11	43.12	0	0.00	42.40	11	11,193	0.10%
2022/07/21	29	42.47	15	42.94	43.45	14	11,161	0.13%
2022/07/20	6	44.44	6	44.35	44.40	0	11,102	0.00%
2022/07/19	43.1	43.78	18	43.91	43.80	25.1	11,091	0.23%
2022/07/18	6	42.68	1.1	42.80	43.25	4.9	11,075	0.04%
2022/07/15	12	42.13	6	42.06	41.85	6	11,042	0.05%
2022/07/14	2.1	41.44	2	41.33	41.65	0.1	11,009	0.00%
2022/07/13	26.2	41.05	25.1	41.15	40.80	1.1	11,000	0.01%
2022/07/12	6.3	39.69	10.1	39.64	40.45	-3.8	10,947	-0.04%
2022/07/11	5.1	40.50	3	40.58	40.55	2.1	10,942	0.02%
2022/07/08	13	40.82	12	40.86	40.85	1	10,944	0.01%
2022/07/07	5.1	39.59	2	39.98	40.05	3.1	10,860	0.03%
2022/07/06	3	39.72	9	39.80	39.05	-6	10,826	-0.06%
2022/07/05	15.2	39.98	10	40.12	40.20	5.1	10,868	0.05%
2022/07/04	4.1	39.60	74	39.39	38.85	-69.9	10,705	-0.65%
2022/07/01	26	41.52	27	41.10	39.90	-1	10,667	-0.01%
2022/06/30	13.1	43.62	15	43.40	42.70	-2	10,524	-0.02%
2022/06/29	4.1	46.07	7	46.21	46.15	-2.9	10,373	-0.03%
2022/06/28	6.1	48.17	25	47.36	47.10	-18.9	10,326	-0.18%
2022/06/27	40	48.99	9	49.10	48.65	31	10,273	0.30%
2022/06/24	96	49.49	115	49.00	48.80	-19	10,231	-0.19%	大賣/
2022/06/23	69	47.58	33	47.81	48.50	36	9,794	0.37%
2022/06/22	36	47.37	27	47.19	46.75	9	9,687	0.09%
2022/06/21	19	47.66	27	47.68	48.60	-8	9,599	-0.08%
2022/06/20	42	47.05	15.1	47.11	45.80	26.9	9,709	0.28%
2022/06/17	14	46.30	17.6	46.29	46.80	-3.6	9,488	-0.04%
2022/06/16	35	48.66	38.2	48.82	47.15	-3.2	9,363	-0.03%
2022/06/15	19	47.69	2.5	48.04	47.35	16.5	9,158	0.18%
2022/06/14	24.1	47.25	18.7	47.15	48.40	5.4	9,169	0.06%
2022/06/13	20	48.63	38	48.74	48.10	-18	9,114	-0.20%
2022/06/10	80	50.24	33	50.39	50.60	47	9,056	0.52%
2022/06/09	60	50.36	43	50.48	50.50	17	8,894	0.19%
2022/06/08	18.1	48.91	10	49.00	48.70	8.1	8,469	0.10%
2022/06/07	37.2	49.12	50	48.88	48.80	-12.8	8,479	-0.15%
2022/06/06	38	50.38	15	50.45	50.00	23	8,288	0.28%
2022/06/02	92	51.51	88	50.94	50.60	4	8,129	0.05%
2022/06/01	103.3	50.26	91	50.13	50.00	12.3	7,600	0.16%	大買/
2022/05/31	92.9	48.42	102.4	48.78	50.30	-9.5	6,714	-0.14%	大賣/
2022/05/30	6.5	45.23	4	44.86	45.80	2.5	5,834	0.04%
2022/05/27	1	43.25	2.1	43.55	43.65	-1.1	5,739	-0.02%
2022/05/26	1	42.90	2	43.33	43.00	-1	5,817	-0.02%
2022/05/25	2	43.08	2	43.10	43.20	0	5,965	0.00%
2022/05/24	2	43.08	4	42.95	42.45	-2	6,230	-0.03%
2022/05/23	0	0.00	1	43.75	43.55	-1	6,396	-0.02%
2022/05/20	61	44.02	4	44.00	44.05	57	6,548	0.87%
2022/05/19	1	42.15	5	43.02	43.55	-4	6,553	-0.06%
2022/05/18	0	0.00	2.1	43.84	43.50	-2.1	6,682	-0.03%
2022/05/17	5	42.98	10	42.53	43.10	-5	6,691	-0.07%
2022/05/16	31	41.77	2	41.70	41.90	29	6,777	0.43%
2022/05/13	21	42.61	14.5	42.51	41.95	6.5	6,828	0.10%
2022/05/12	1	41.00	26	39.95	39.65	-25	6,808	-0.37%
2022/05/11	0	0.00	1	40.90	40.85	-1	6,905	-0.01%
2022/05/10	0	0.00	6	41.25	41.50	-6	7,104	-0.08%
2022/05/06	2	41.70	15	41.28	42.25	-13	7,460	-0.17%
2022/05/05	15	42.98	3	42.65	42.65	12	7,665	0.16%
2022/05/04	0	0.00	3	42.50	42.45	-3	7,867	-0.04%
2022/05/03	3	41.93	0	0.00	41.95	3	8,044	0.04%
2022/04/27	3	40.60	5	40.95	41.85	-2	8,699	-0.02%
2022/04/26	4	42.66	1	42.70	42.25	3	8,838	0.03%
2022/04/25	0	0.00	4.1	41.73	42.10	-4.1	9,042	-0.05%
2022/04/22	5	43.92	11.3	44.27	43.55	-6.3	9,409	-0.07%
2022/04/21	5.2	45.72	2	45.90	45.45	3.2	9,586	0.03%
2022/04/20	7	46.24	0	46.20	46.35	7	9,805	0.07%
2022/04/19	3	46.12	0	0.00	45.50	3	10,088	0.03%
2022/04/18	1	45.05	18	45.58	45.30	-17	10,580	-0.16%
2022/04/15	2	46.00	22	45.80	45.50	-20	10,885	-0.18%
2022/04/14	4	46.81	4	47.01	47.00	0	11,347	0.00%
2022/04/13	3	46.45	19	46.36	47.05	-16	11,752	-0.14%
2022/04/12	16	45.33	29	45.63	45.75	-13	12,277	-0.11%
2022/04/11	18.2	45.80	30	47.21	45.75	-11.8	13,037	-0.09%
2022/04/08	10	48.24	12	48.20	48.00	-2	13,488	-0.01%
2022/04/07	22	49.35	15.4	49.03	48.15	6.6	14,407	0.05%
2022/04/06	11	49.45	13	49.47	49.65	-2	15,531	-0.01%
2022/04/01	1.5	50.47	21	50.48	50.40	-19.5	16,793	-0.12%
2022/03/31	1	51.30	10	51.44	51.30	-9	19,660	-0.05%
2022/03/30	12	52.63	3	52.17	52.00	9	20,665	0.04%
2022/03/29	11	52.75	23.2	52.70	53.00	-12.2	21,925	-0.06%
2022/03/28	1	51.40	2	51.10	51.90	-1	22,116	0.00%
2022/03/25	11.5	52.01	32	52.26	52.40	-20.5	22,363	-0.09%
2022/03/24	8	51.08	5	50.80	51.10	3	22,424	0.01%
2022/03/23	57	52.76	38	52.22	52.40	19	22,703	0.08%
2022/03/22	26	51.10	17	51.14	51.10	9	22,945	0.04%
2022/03/21	7	50.96	45	51.10	51.10	-38	24,027	-0.16%
2022/03/18	19	50.95	7	50.81	51.60	12	25,459	0.05%
2022/03/17	10	49.88	13	50.42	50.50	-3	26,729	-0.01%
2022/03/16	23.6	48.92	24	49.26	48.35	-0.4	26,812	0.00%
2022/03/15	73	48.75	31	48.22	47.80	42	27,012	0.16%
2022/03/14	3	50.10	59	50.11	50.00	-56	27,261	-0.21%
2022/03/11	43	49.43	1	49.30	49.60	42	27,802	0.15%
2022/03/10	10	50.59	55	50.31	50.50	-45	28,360	-0.16%
2022/03/09	35	49.37	7	49.52	49.60	28	28,893	0.10%
2022/03/08	22	50.24	33	49.94	49.10	-11	30,203	-0.04%
2022/03/07	16	50.26	18	50.41	50.40	-2	30,733	-0.01%
2022/03/04	4.5	52.91	2.4	52.88	52.40	2.1	31,520	0.01%
2022/03/03	10.1	53.88	2	53.40	53.80	8.1	32,830	0.02%
2022/03/02	30	53.44	0	0.00	53.70	30	33,938	0.09%
2022/03/01	2	53.55	4	53.48	53.40	-2	35,137	-0.01%
2022/02/25	5.5	52.95	160	53.34	52.30	-154.5	37,255	-0.41%	大賣/鉅額交易
2022/02/24	16.5	54.07	71	53.89	52.60	-54.5	40,766	-0.13%
2022/02/23	23	56.23	22.8	56.23	56.60	0.2	42,878	0.00%
2022/02/22	4.1	55.21	31	55.15	54.80	-26.9	43,918	-0.06%
2022/02/21	39	56.62	8	56.39	56.40	31	45,811	0.07%
2022/02/18	12	56.58	5	56.98	57.20	7	46,154	0.02%
2022/02/17	2	57.80	10	57.66	57.50	-8	46,513	-0.02%
2022/02/16	8	58.44	8	58.29	58.00	0	47,318	0.00%
2022/02/15	1.1	58.39	2.1	57.63	57.30	-1	47,641	0.00%
2022/02/14	16	57.64	9	58.18	57.20	7	47,884	0.01%
2022/02/11	10	60.49	23	60.50	60.50	-13	48,076	-0.03%
2022/02/10	17	60.64	46	60.25	59.80	-29	48,477	-0.06%
2022/02/09	25	60.58	12	60.52	60.80	13	48,567	0.03%
2022/02/08	33.5	59.57	4	59.40	59.70	29.5	48,745	0.06%
2022/02/07	10	58.13	6	58.37	60.00	4	49,269	0.01%
2022/01/26	12.1	58.77	8	58.56	58.40	4.1	49,721	0.01%
2022/01/25	19	59.37	11	59.17	58.70	8	50,911	0.02%
2022/01/24	137	59.98	10	59.75	61.00	127	51,498	0.25%	大買/鉅額交易
2022/01/21	16	60.59	13	60.54	59.80	3	52,429	0.01%
2022/01/20	38	61.86	56	61.81	62.00	-18	53,055	-0.03%
2022/01/19	39.2	61.39	235	61.10	61.00	-195.8	53,683	-0.36%	大賣/鉅額交易
2022/01/18	31.2	62.15	76	61.86	61.60	-44.8	54,666	-0.08%
2022/01/17	134	63.83	58	63.46	63.20	76	55,207	0.14%	大買/
2022/01/14	49	61.53	6.5	61.69	61.40	42.5	55,154	0.08%
2022/01/13	24	62.35	25	61.97	61.60	-1	55,372	0.00%
2022/01/12	33	63.42	27.4	63.21	62.80	5.6	55,322	0.01%
2022/01/11	39.4	64.07	68.4	63.39	63.40	-29.1	55,071	-0.05%
2022/01/10	32	66.05	41.1	65.01	66.50	-9.1	54,632	-0.02%
2022/01/07	46.1	66.73	49.5	66.29	65.50	-3.4	54,392	-0.01%
2022/01/06	56	68.90	51.4	68.79	69.00	4.6	53,960	0.01%
2022/01/05	69.1	69.10	51.3	69.32	68.50	17.8	53,581	0.03%
2022/01/04	114.7	71.65	69.1	71.74	70.30	45.6	53,064	0.09%	大買/
2022/01/03	83	71.23	43.3	70.99	70.50	39.7	52,246	0.08%
2021/12/30	178.4	71.57	123.4	71.49	71.10	55	51,688	0.11%	大買/大賣/
2021/12/29	180.2	76.43	102.1	77.20	74.60	78.1	50,773	0.15%	大買/大賣/
2021/12/28	95.5	78.37	84.4	78.59	78.80	11.1	49,592	0.02%
2021/12/27	448.4	77.37	566.1	76.44	79.40	-117.7	48,366	-0.24%	大買/大賣/鉅額交易
2021/12/24	66.1	71.04	135	72.65	73.20	-68.8	45,544	-0.15%	大賣/
2021/12/23	37	65.92	141.9	66.48	66.60	-104.9	44,612	-0.24%	大賣/鉅額交易
2021/12/22	41.1	61.72	43.1	61.58	60.60	-2	43,443	0.00%
2021/12/21	29.1	60.84	38.3	60.58	60.70	-9.1	43,194	-0.02%
2021/12/20	20.1	60.08	19.7	60.07	59.50	0.4	43,139	0.00%
2021/12/17	43.2	60.00	61	60.48	59.90	-17.8	43,014	-0.04%
2021/12/16	54.6	61.17	49.1	60.79	60.80	5.5	42,667	0.01%
2021/12/15	119.3	60.44	101	60.62	60.20	18.3	42,222	0.04%	大買/大賣/
2021/12/14	167.5	61.27	101.4	60.83	58.80	66.1	41,165	0.16%	大買/大賣/
2021/12/13	109	61.75	199.9	62.38	65.10	-90.8	39,739	-0.23%	大買/大賣/
2021/12/10	6.6	58.14	23.1	58.20	59.20	-16.6	38,546	-0.04%
2021/12/09	31.1	58.66	50.6	58.34	58.40	-19.5	38,445	-0.05%
2021/12/08	32.3	57.72	71	58.11	57.80	-38.8	38,359	-0.10%
2021/12/07	139.8	58.59	91.2	58.95	57.30	48.6	38,225	0.13%	大買/
2021/12/06	55.2	60.11	116	60.18	60.10	-60.8	38,178	-0.16%	大賣/
2021/12/03	161.2	59.42	141.9	59.77	58.80	19.3	38,406	0.05%	大買/大賣/
2021/12/02	185	60.25	156.7	60.07	58.90	28.4	38,061	0.07%	大買/大賣/
2021/12/01	41	59.13	78	59.17	59.30	-37	37,228	-0.10%
2021/11/30	159.8	59.33	153.1	58.61	58.40	6.6	36,781	0.02%	大買/大賣/
2021/11/29	274.2	57.47	240.4	57.69	58.10	33.8	36,132	0.09%	大買/大賣/
2021/11/26	256.2	56.95	193	57.21	56.20	63.2	35,381	0.18%	大買/大賣/
2021/11/25	206.1	61.17	210.1	61.14	59.80	-4	34,391	-0.01%	大買/大賣/
2021/11/24	501.5	59.52	294.1	59.63	59.90	207.4	33,367	0.62%	大買/大賣/鉅額交易
2021/11/23	407.2	61.50	564.1	62.66	58.00	-156.9	31,285	-0.50%	大買/大賣/鉅額交易
2021/11/22	325.7	58.58	273	58.85	60.20	52.7	27,831	0.19%	大買/大賣/
2021/11/19	90	53.19	156.8	54.59	55.90	-66.8	25,730	-0.26%	大賣/
2021/11/18	204.4	51.76	148.7	51.59	50.90	55.7	24,571	0.23%	大買/大賣/
2021/11/17	38	47.29	102.5	48.34	48.95	-64.5	22,569	-0.29%	大賣/
2021/11/16	65	43.87	61	43.97	44.50	4	22,202	0.02%
2021/11/15	149.3	44.91	73.5	44.81	45.00	75.8	21,760	0.35%	大買/
2021/11/12	27	43.18	36	43.00	42.50	-9	20,994	-0.04%
2021/11/11	35	42.85	17	42.38	41.90	18	20,704	0.09%
2021/11/10	41.5	42.20	46	42.33	42.30	-4.5	20,562	-0.02%
2021/11/09	40.5	44.24	29	43.86	43.05	11.5	20,345	0.06%
2021/11/08	108	43.64	59.2	43.42	43.30	48.8	19,935	0.24%	大買/
2021/11/05	76.6	43.43	90.3	44.06	44.25	-13.7	19,840	-0.07%
2021/11/04	102.3	45.01	97.8	44.83	44.05	4.5	19,551	0.02%	大買/
2021/11/03	112.3	44.33	157	44.59	44.05	-44.7	19,115	-0.23%	大買/大賣/
2021/11/02	325.1	47.98	224.6	46.37	46.00	100.5	18,691	0.54%	大買/大賣/
2021/11/01	178	45.09	128	46.66	47.15	50	17,461	0.29%	大買/大賣/
2021/10/29	156	43.45	104	42.82	42.90	52	17,005	0.31%	大買/大賣/
2021/10/28	82	42.16	189.1	41.84	43.30	-107.1	16,930	-0.63%	大賣/鉅額交易
2021/10/27	153	39.93	111	40.43	41.50	42	16,440	0.26%	大買/大賣/
2021/10/26	154.2	39.57	164.5	39.34	39.35	-10.3	15,907	-0.06%	大買/大賣/
2021/10/25	54	36.29	134	36.88	37.20	-80	15,100	-0.53%	大賣/
2021/10/22	100	34.35	77.1	34.60	35.00	22.9	14,817	0.15%
2021/10/21	62	33.90	42.4	34.04	34.35	19.6	15,629	0.13%
2021/10/20	16	33.05	64	33.14	33.15	-48	16,319	-0.29%
2021/10/19	0	0.00	1	32.10	32.10	-1	17,313	-0.01%
2021/10/18	2	31.80	2	31.88	31.60	0	17,486	0.00%
2021/10/15	26	31.42	30	31.46	31.70	-4	17,672	-0.02%
2021/10/14	41	30.09	7	29.97	30.65	34	17,911	0.19%
2021/10/13	4	30.21	8	29.78	29.75	-4	18,245	-0.02%
2021/10/12	3	30.68	3	31.30	30.50	0	18,708	0.00%
2021/10/08	0	0.00	6	32.00	31.40	-6	18,897	-0.03%
2021/10/07	3	31.88	53	31.67	31.75	-50	19,261	-0.26%
2021/10/06	53	31.17	23	31.13	30.85	30	19,944	0.15%
2021/10/05	12	30.29	12	30.89	31.20	0	21,018	0.00%
2021/10/04	22	30.73	31.2	31.09	30.60	-9.1	21,183	-0.04%
2021/10/01	37	31.39	21	31.22	31.00	16	21,362	0.07%
2021/09/30	36	32.15	27	32.42	32.45	9	21,454	0.04%
2021/09/29	23	33.09	8	33.27	32.70	15	21,726	0.07%
2021/09/28	6	34.41	8	34.49	34.40	-2	22,125	-0.01%
2021/09/27	36	34.76	95	34.88	35.15	-59	22,318	-0.26%
2021/09/24	30	33.54	47	33.64	33.60	-17	22,235	-0.08%
2021/09/23	21	33.82	18.1	33.67	33.65	2.9	22,170	0.01%
2021/09/22	25	33.80	63	33.15	33.80	-38	22,122	-0.17%
2021/09/17	6	34.13	17	34.23	34.15	-11	22,064	-0.05%
2021/09/16	75	34.28	1.2	34.86	34.05	73.8	22,044	0.33%
2021/09/15	32	34.65	49	34.76	34.60	-17	22,044	-0.08%
2021/09/14	12	34.56	6	34.68	34.25	6	22,006	0.03%
2021/09/13	59	35.61	98	35.35	35.00	-39	21,963	-0.18%
2021/09/10	46	35.12	37	35.12	35.05	9	21,796	0.04%
2021/09/09	156.1	34.89	64	34.87	35.10	92.1	21,640	0.43%	大買/
2021/09/08	161	35.51	196.7	35.64	35.80	-35.7	21,064	-0.17%	大買/大賣/
2021/09/07	72	34.77	69	34.44	34.50	3	20,233	0.01%
2021/09/06	93	35.60	69.4	35.64	35.70	23.6	19,932	0.12%
2021/09/03	49	35.00	72	35.19	34.60	-23	19,723	-0.12%
2021/09/02	63	34.70	141	34.32	35.05	-78	19,553	-0.40%	大賣/
2021/09/01	85.4	35.53	151	35.74	35.05	-65.6	19,291	-0.34%	大賣/
2021/08/31	40	34.27	25	34.37	34.90	15	18,676	0.08%
2021/08/30	94	34.65	98	34.62	34.95	-4	18,520	-0.02%
2021/08/27	56.7	33.94	38.1	34.11	34.20	18.6	18,296	0.10%
2021/08/26	38	33.78	94.1	33.62	33.95	-56.1	18,220	-0.31%
2021/08/25	187	33.45	125	33.51	33.30	62	18,089	0.34%	大買/大賣/
2021/08/24	10	32.20	19	32.33	32.10	-9	17,832	-0.05%
2021/08/23	22	31.72	4	32.10	32.00	18	17,822	0.10%
2021/08/20	17	30.86	4	30.46	30.80	13	18,063	0.07%
2021/08/19	3	31.23	126	31.24	30.60	-123	18,015	-0.68%	大賣/鉅額交易
2021/08/18	14	31.04	42	30.77	31.45	-28	17,955	-0.16%
2021/08/17	76.1	31.73	11.5	30.68	30.20	64.6	17,881	0.36%
2021/08/16	103	31.39	9.1	31.19	31.50	93.9	17,755	0.53%	大買/
2021/08/13	2	31.30	11	31.17	30.90	-9	17,571	-0.05%
2021/08/12	4.1	32.24	2.2	32.39	32.25	1.9	17,435	0.01%
2021/08/11	1	31.65	3.1	31.57	31.50	-2.1	17,353	-0.01%
2021/08/10	31.1	32.96	13	33.04	32.70	18.1	17,194	0.11%
2021/08/09	26	33.55	22.1	33.98	32.90	3.9	17,162	0.02%
2021/08/06	104	34.83	157	34.29	34.20	-53	16,985	-0.31%	大買/大賣/
2021/08/05	15.1	35.13	54	35.17	35.35	-38.9	16,826	-0.23%
2021/08/04	79	35.03	35	35.12	35.20	44	16,783	0.26%
2021/08/03	258	35.38	106	35.53	35.25	152	16,579	0.92%	大買/大賣/鉅額交易
2021/08/02	49	33.03	61	33.37	33.95	-12	15,619	-0.08%
2021/07/30	7	32.43	34	32.22	31.90	-27	15,409	-0.18%
2021/07/29	105	33.92	87	33.24	33.20	18	15,081	0.12%	大買/
2021/07/28	31	32.79	66.1	32.69	33.10	-35.1	14,744	-0.24%
2021/07/27	181.2	35.71	484.5	36.14	34.50	-303.3	14,372	-2.11%	大買/大賣/鉅額交易
2021/07/26	230.6	35.50	148.2	36.04	36.85	82.4	13,250	0.62%	大買/大賣/
2021/07/23	383.1	33.79	261.3	33.73	33.50	121.9	12,168	1.00%	大買/大賣/鉅額交易
2021/07/22	159	32.55	81	32.36	32.25	78	11,089	0.70%	大買/
2021/07/21	40.2	32.34	47	32.01	31.80	-6.8	10,951	-0.06%
2021/07/20	27	31.75	26.1	31.80	31.60	0.9	10,773	0.01%
2021/07/19	48.1	32.75	28	32.85	32.85	20.1	10,488	0.19%
2021/07/16	47	32.72	39	33.16	33.50	8	10,219	0.08%
2021/07/15	16	31.63	22	31.58	32.20	-6	9,787	-0.06%
2021/07/14	32	31.79	51	31.59	31.85	-19	9,616	-0.20%
2021/07/13	80	31.68	113	31.61	30.60	-33	9,333	-0.35%	大賣/
2021/07/12	217.1	31.93	143.8	31.83	32.70	73.3	8,683	0.84%	大買/大賣/
2021/07/09	17	29.57	8.9	29.42	29.75	8.1	7,700	0.11%
2021/07/08	28.3	29.26	24.4	29.40	29.15	3.9	7,673	0.05%
2021/07/07	36	28.78	30	28.63	28.65	6	7,633	0.08%
2021/07/06	63	28.76	71	28.95	28.70	-8	7,628	-0.10%
2021/07/05	126.2	29.01	105	28.72	29.60	21.2	8,143	0.26%	大買/大賣/
2021/07/02	29	27.22	185	27.22	27.10	-156	8,141	-1.92%	大賣/鉅額交易
2021/07/01	147	26.27	49.6	26.69	26.85	97.4	8,055	1.21%	大買/
2021/06/30	3	25.63	0	0.00	25.55	3	8,003	0.04%
2021/06/29	0	25.55	0	0.00	25.55	0	8,133	0.00%
2021/06/28	0	0.00	10	25.67	25.80	-10	8,426	-0.12%
2021/06/25	11	25.48	18	25.43	25.30	-7	8,628	-0.08%
2021/06/24	13	25.03	0	0.00	25.15	13	8,691	0.15%
2021/06/23	10	26.15	36	26.08	26.45	-26	8,696	-0.30%
2021/06/22	5	25.78	20	25.88	25.75	-15	9,034	-0.17%
2021/06/21	25	25.73	20	25.47	25.80	5	9,128	0.05%
2021/06/18	24	25.76	8	25.99	25.55	16	9,212	0.17%
2021/06/17	0	0.00	34	25.60	25.75	-34	9,437	-0.36%
2021/06/16	3	25.42	20	25.55	25.55	-17	9,866	-0.17%
2021/06/15	12	25.08	13	25.32	25.30	-1	10,129	-0.01%
2021/06/11	93.4	25.46	41	25.61	25.25	52.4	10,181	0.51%
2021/06/10	23	27.33	12	27.58	27.60	11	9,897	0.11%
2021/06/09	23	27.10	4	27.34	27.10	19	9,890	0.19%
2021/06/08	1	26.95	9	27.13	27.05	-8	9,974	-0.08%
2021/06/07	10	27.00	6	27.03	26.90	4	10,093	0.04%
2021/06/04	15	26.75	60	26.95	26.90	-45	10,082	-0.45%
2021/06/03	9	26.87	10	27.15	26.80	-1	10,107	-0.01%
2021/06/02	67	27.24	57	27.41	27.20	10	10,094	0.10%
2021/06/01	2	26.90	8	27.08	26.95	-6	10,036	-0.06%
2021/05/31	7	26.76	35	27.04	26.90	-28	10,033	-0.28%
2021/05/28	165.2	26.96	131	27.02	27.15	34.2	10,001	0.34%	大買/大賣/
2021/05/27	16	25.51	2	25.55	25.70	14	9,780	0.14%
2021/05/26	22.5	25.69	21	25.81	25.70	1.5	9,824	0.02%
2021/05/25	6	25.43	11.3	25.46	25.35	-5.3	9,895	-0.05%
2021/05/24	0	0.00	29	24.67	25.20	-29	10,065	-0.29%
2021/05/21	2	24.50	0	0.00	24.60	2	10,132	0.02%
2021/05/20	8	24.24	6.2	24.61	24.20	1.8	10,250	0.02%
2021/05/19	15	24.47	0	0.00	24.45	15	10,338	0.15%
2021/05/18	16	23.20	16	23.41	24.15	0	10,530	0.00%
2021/05/17	56	22.94	66	22.43	22.40	-10	10,595	-0.09%
2021/05/14	44	24.48	3	24.15	24.00	41	10,546	0.39%
2021/05/13	3.2	24.29	0	0.00	24.20	3.2	10,585	0.03%
2021/05/12	27	24.91	9.1	25.04	24.70	17.9	10,569	0.17%
2021/05/11	31.3	27.01	22	26.66	26.55	9.3	10,587	0.09%
2021/05/10	31	27.58	30	27.87	27.90	1	10,513	0.01%
2021/05/07	55	27.22	66	27.38	27.35	-11	10,485	-0.10%
2021/05/06	6	25.91	7	26.16	25.85	-1	10,462	-0.01%
2021/05/05	6	25.50	3	26.05	25.50	3	10,442	0.03%
2021/05/04	7	25.47	35	25.48	25.60	-28	10,514	-0.27%
2021/05/03	51	26.95	26	27.34	26.90	25	10,491	0.24%
2021/04/29	2.6	28.20	3	28.18	28.15	-0.4	10,423	0.00%
2021/04/28	28	28.67	68	28.48	28.60	-40	10,438	-0.38%
2021/04/27	44.5	28.20	5	28.20	28.20	39.5	10,458	0.38%
2021/04/26	14	28.65	25	28.61	28.65	-11	10,405	-0.11%
2021/04/23	1	27.80	8	27.67	27.70	-7	10,388	-0.07%
2021/04/22	21	28.23	37	28.05	27.60	-16	10,447	-0.15%
2021/04/21	11	28.41	6	28.59	28.30	5	10,542	0.05%
2021/04/20	0.5	28.50	32	28.63	28.65	-31.5	10,545	-0.30%
2021/04/19	32	28.39	215	28.27	28.50	-183	10,572	-1.73%	大賣/鉅額交易
2021/04/16	78.5	28.26	25	28.23	28.25	53.5	10,665	0.50%
2021/04/15	64	27.84	37.9	27.78	27.70	26.2	10,711	0.24%
2021/04/14	67	28.66	54.6	28.54	27.90	12.4	10,749	0.12%
2021/04/13	82	29.35	15	29.67	28.70	67	10,927	0.61%
2021/04/12	100	29.86	64.5	29.82	29.75	35.5	11,308	0.31%
2021/04/09	226	30.23	87	30.53	29.60	139	11,947	1.16%	大買/鉅額交易
2021/04/08	139	29.70	120.4	29.90	30.90	18.6	12,027	0.15%	大買/大賣/
2021/04/07	12.1	28.06	75.3	28.02	28.10	-63.2	11,542	-0.55%
2021/04/06	5	27.40	17.3	27.31	27.35	-12.3	11,432	-0.11%
2021/04/01	12	26.50	24.9	26.83	27.05	-12.9	11,418	-0.11%
2021/03/31	100	26.95	16.4	26.82	26.70	83.6	11,300	0.74%
2021/03/30	8	27.89	81	27.91	27.95	-73	11,016	-0.66%
2021/03/29	5	27.30	31.7	27.35	27.30	-26.7	10,850	-0.25%
2021/03/26	21	27.25	19	27.31	27.25	2	10,830	0.02%
2021/03/25	54	27.51	150	27.94	27.20	-96	10,817	-0.89%	大賣/
2021/03/24	102	27.29	24.2	27.13	27.45	77.8	10,479	0.74%	大買/
2021/03/23	10	26.72	28	26.56	26.85	-18	10,356	-0.17%
2021/03/22	110	27.13	43.2	27.03	26.75	66.8	10,288	0.65%	大買/
2021/03/19	52	27.03	78.7	27.12	27.20	-26.7	10,123	-0.26%
2021/03/18	21	26.48	44	26.53	26.50	-23	9,739	-0.24%
2021/03/17	4.7	25.77	3	25.88	26.10	1.7	9,588	0.02%
2021/03/16	8	26.02	2	25.88	25.70	6	9,729	0.06%
2021/03/15	15	25.88	28	25.84	25.90	-13	9,881	-0.13%
2021/03/12	19	25.77	5	25.90	25.50	14	9,969	0.14%
2021/03/11	19.1	25.51	5	25.48	25.70	14.1	9,966	0.14%
2021/03/10	6	24.52	0	0.00	24.60	6	9,989	0.06%
2021/03/09	2	24.33	1.1	24.28	24.55	0.9	10,186	0.01%
2021/03/08	5	24.34	2	24.38	24.35	3	10,719	0.03%
2021/03/05	8	24.55	0	0.00	24.65	8	11,068	0.07%
2021/03/04	0	0.00	7	25.14	24.95	-7	11,414	-0.06%
2021/03/03	17	24.54	11.2	24.65	24.95	5.8	11,482	0.05%
2021/03/02	29	24.92	2.5	24.83	24.60	26.5	11,645	0.23%
2021/02/26	7	25.13	39	25.07	25.30	-32	11,756	-0.27%
2021/02/25	18	25.25	4	25.39	25.25	14	11,837	0.12%
2021/02/24	42.1	25.79	3	25.90	25.40	39.1	11,988	0.33%
2021/02/23	16	26.14	7	26.27	26.35	9	11,981	0.08%
2021/02/22	56.8	25.87	23	26.00	26.15	33.8	12,074	0.28%
2021/02/19	27	25.64	27	25.65	25.70	0	12,055	0.00%
2021/02/18	48	26.42	13	26.44	26.25	35	12,131	0.29%
2021/02/17	4	26.00	10	26.07	26.05	-6	12,121	-0.05%
2021/02/05	0.3	25.60	8	25.80	25.60	-7.7	12,578	-0.06%
2021/02/04	0	0.00	27	25.91	25.95	-27	12,680	-0.21%
2021/02/03	5	25.70	1	25.55	25.45	4	12,924	0.03%
2021/02/02	10	25.60	14	25.79	25.45	-4	13,386	-0.03%
2021/02/01	0	0.00	1	24.90	24.85	-1	14,406	-0.01%
2021/01/29	0	0.00	2.4	25.11	25.15	-2.4	14,806	-0.02%
2021/01/28	3	25.00	5	25.27	25.15	-2	14,904	-0.01%
2021/01/27	10	24.84	14	24.85	24.85	-4	15,139	-0.03%
2021/01/26	4	24.99	3	25.27	24.80	1	15,196	0.01%
2021/01/25	2	24.05	14	24.66	24.85	-12	15,185	-0.08%
2021/01/22	4	23.50	3	23.75	23.95	1	15,139	0.01%
2021/01/21	2	23.28	3.5	23.46	23.35	-1.5	15,182	-0.01%
2021/01/20	20	23.08	3	23.93	23.05	17	15,175	0.11%
2021/01/19	2	24.03	2	24.08	23.80	0	15,085	0.00%
2021/01/18	8	23.59	1.5	23.63	23.75	6.5	15,108	0.04%
2021/01/15	30	24.23	3	24.12	24.05	27	15,123	0.18%
2021/01/14	36	24.06	16	24.67	24.80	20	15,096	0.13%
2021/01/13	14	24.95	35	24.68	24.70	-21	15,049	-0.14%
2021/01/12	9	25.04	10	24.99	24.75	-1	15,234	-0.01%
2021/01/11	4	25.08	20	24.78	25.20	-16	15,393	-0.10%
2021/01/08	7	23.95	3	24.10	23.90	4	15,538	0.03%
2021/01/07	24	24.32	3	24.15	24.30	21	15,576	0.13%
2021/01/06	24	25.23	15	24.48	24.45	9	15,510	0.06%
2021/01/05	68	26.05	25	26.00	25.75	43	15,273	0.28%
2021/01/04	59	28.18	47	28.26	27.80	12	14,962	0.08%
2020/12/31	93	27.50	152.9	27.24	27.50	-59.9	14,568	-0.41%	大賣/
2020/12/30	1	26.10	4	26.19	26.10	-3	14,136	-0.02%
2020/12/29	18	26.00	3	26.15	25.90	15	14,326	0.10%
2020/12/28	13	26.10	29.4	25.93	26.10	-16.4	14,586	-0.11%
2020/12/25	1	25.60	4	25.31	25.40	-3	14,543	-0.02%
2020/12/24	11	25.40	2	25.45	25.45	9	14,607	0.06%
2020/12/23	3.5	25.16	5	25.21	25.45	-1.5	14,752	-0.01%
2020/12/22	7	25.12	52	25.25	24.65	-45	15,000	-0.30%
2020/12/21	12	25.00	21.1	25.16	25.20	-9.1	15,175	-0.06%
2020/12/18	10	25.55	13	25.28	25.25	-3	15,504	-0.02%
2020/12/17	8	25.59	5	25.77	25.75	3	15,653	0.02%
2020/12/16	3	25.70	63	25.83	25.70	-60	15,755	-0.38%
2020/12/15	44	25.74	7	25.89	25.30	37	15,938	0.23%
2020/12/14	7	25.47	13	25.40	25.45	-6	16,493	-0.04%
2020/12/11	19	25.81	151	25.58	25.35	-132	17,086	-0.77%	大賣/鉅額交易
2020/12/10	30	26.58	27	26.52	26.20	3	17,026	0.02%
2020/12/09	72	26.71	24	26.75	26.80	48	16,917	0.28%
2020/12/08	14	26.36	55	26.34	26.30	-41	16,901	-0.24%
2020/12/07	7	25.81	11	25.89	25.75	-4	17,114	-0.02%
2020/12/04	26	25.79	14	25.81	25.65	12	17,178	0.07%
2020/12/03	17	26.12	44	26.01	25.90	-27	17,163	-0.16%
2020/12/02	177	26.11	56	26.40	25.90	121	17,221	0.70%	大買/鉅額交易
2020/12/01	48	26.80	147.7	26.40	27.40	-99.7	16,952	-0.59%	大賣/
2020/11/30	71	26.68	60	26.52	26.45	11	16,989	0.06%
2020/11/27	118	25.98	8	25.98	26.00	110	16,838	0.65%	大買/鉅額交易
2020/11/26	16	26.07	2	26.00	25.95	14	16,774	0.08%
2020/11/25	9	25.88	47	25.91	25.90	-38	16,702	-0.23%
2020/11/24	9	25.66	9	25.92	25.45	0	16,736	0.00%
2020/11/23	23.3	25.95	15	26.07	25.90	8.3	16,634	0.05%
2020/11/20	25	25.68	21	25.88	25.90	4	16,545	0.02%
2020/11/19	20	25.69	7	25.66	25.60	13	16,404	0.08%
2020/11/18	13	25.57	42.1	25.64	25.55	-29.1	16,242	-0.18%
2020/11/17	32	25.70	898.8	25.62	25.50	-866.8	16,190	-5.35%	大賣/鉅額交易
2020/11/16	19	25.38	21	25.40	25.40	-2	16,241	-0.01%
2020/11/13	55	26.02	113	25.76	25.40	-58	16,136	-0.36%	大賣/
2020/11/12	7	25.49	19	25.50	25.55	-12	15,588	-0.08%
2020/11/11	43	25.51	21	25.51	25.80	22	15,443	0.14%
2020/11/10	27	25.46	92	25.52	25.65	-65	15,136	-0.43%
2020/11/09	98.2	25.19	133	25.13	25.45	-34.8	14,738	-0.24%	大賣/
2020/11/06	42	24.33	27	24.34	24.05	15	13,787	0.11%
2020/11/05	23	23.80	10	23.86	23.80	13	13,374	0.10%
2020/11/04	47	24.16	23.5	23.92	24.15	23.5	13,225	0.18%
2020/11/03	0	0.00	6	22.98	23.00	-6	12,940	-0.05%
2020/11/02	3	22.35	13	22.26	22.60	-10	12,862	-0.08%
2020/10/30	14	22.70	1	22.55	22.50	13	12,787	0.10%
2020/10/29	5	22.99	3	23.02	23.05	2	12,790	0.02%
2020/10/28	12	23.80	1	24.05	23.50	11	12,706	0.09%
2020/10/27	29	23.64	15	23.80	23.70	14	12,616	0.11%
2020/10/26	31.5	23.80	8	23.96	23.80	23.5	12,579	0.19%
2020/10/23	10	23.86	7	23.72	23.90	3	12,499	0.02%
2020/10/22	2	23.60	52	23.99	23.70	-50	12,426	-0.40%
2020/10/21	38	24.00	17	24.18	23.95	21	12,368	0.17%
2020/10/20	26	24.13	27.3	24.15	24.25	-1.3	12,191	-0.01%
2020/10/19	33	23.88	20	23.87	23.70	13	11,909	0.11%
2020/10/16	53	23.60	30	23.63	23.75	23	11,684	0.20%
2020/10/15	28.6	23.09	8	22.88	23.25	20.6	11,341	0.18%
2020/10/14	22.5	23.27	0	0.00	23.15	22.5	11,182	0.20%
2020/10/13	15	23.28	0	0.00	23.25	15	11,078	0.14%
2020/10/12	61	23.48	103	23.31	23.15	-42	10,932	-0.38%	大賣/
2020/10/08	87	24.56	39	24.21	24.10	48	10,798	0.44%
2020/10/07	72	24.50	46	24.68	24.90	26	10,403	0.25%
2020/10/06	4	24.06	11	24.08	24.30	-7	9,940	-0.07%
2020/10/05	46	23.99	14	24.08	23.85	32	9,677	0.33%
2020/09/30	35	23.20	42	22.96	23.15	-7	9,333	-0.07%
2020/09/29	53	23.15	46	22.91	22.90	7	9,299	0.08%
2020/09/28	35	22.72	90	22.94	22.80	-55	9,225	-0.60%
2020/09/25	75	22.59	53	21.82	22.10	22	9,048	0.24%
2020/09/24	78	23.62	18	23.50	23.35	60	8,732	0.69%
2020/09/23	46	23.43	45	23.77	23.90	1	8,482	0.01%
2020/09/22	13.2	22.75	8	22.84	23.05	5.2	8,076	0.06%
2020/09/21	16	23.06	7	22.99	22.95	9	7,808	0.12%
2020/09/18	51.4	23.98	50	23.62	23.70	1.3	7,652	0.02%
2020/09/17	94	24.33	67	24.74	24.45	27	7,420	0.36%
2020/09/16	47	24.09	36	24.08	24.90	11	6,735	0.16%
2020/09/15	25	23.43	24	23.32	23.50	1	6,104	0.02%
2020/09/14	1	22.65	1	22.60	23.00	0	6,058	0.00%
2020/09/11	35	23.41	65	23.42	23.25	-30	6,000	-0.50%
2020/09/10	50	24.08	6	23.88	23.90	44	5,929	0.74%
2020/09/09	3	23.30	22	23.63	24.60	-19	5,562	-0.34%
2020/09/08	8	23.54	15	23.54	23.90	-7	5,395	-0.13%
2020/09/07	6	24.03	20	23.83	23.80	-14	5,279	-0.27%
2020/09/04	37	23.11	70	23.32	23.80	-33	5,070	-0.65%
2020/09/03	36	22.87	45	23.25	23.90	-9	4,904	-0.18%
2020/09/02	16	21.89	24	21.93	22.00	-8	4,534	-0.18%
2020/09/01	9	20.98	3	21.10	21.00	6	4,361	0.14%
2020/08/31	37	21.43	3	21.73	21.35	34	4,373	0.78%
2020/08/28	22	21.86	75	21.78	21.85	-53	4,302	-1.23%
2020/08/27	2	20.90	0	0.00	21.00	2	4,095	0.05%
2020/08/26	11	21.54	20.6	21.58	21.05	-9.6	4,081	-0.23%
2020/08/25	7	20.95	17.6	20.89	21.00	-10.6	3,940	-0.27%
2020/08/24	1	20.45	0	0.00	20.60	1	3,921	0.03%
2020/08/21	2	20.28	8	20.38	20.70	-6	3,915	-0.15%
2020/08/20	34	20.13	9	19.87	20.00	25	3,870	0.65%
2020/08/19	5	20.82	15	20.99	20.55	-10	3,703	-0.27%
2020/08/18	6	20.54	10	20.50	20.45	-4	3,733	-0.11%
2020/08/17	7	20.84	3	21.02	20.75	4	3,760	0.11%
2020/08/14	15	20.47	3.7	20.40	20.70	11.3	3,770	0.30%
2020/08/13	4	20.89	11	20.61	20.45	-7	3,770	-0.19%
2020/08/12	11	20.95	13	21.01	21.35	-2	3,641	-0.05%
2020/08/11	4	20.24	2	20.60	20.15	2	3,415	0.06%
2020/08/10	2	20.68	12	20.97	20.55	-10	3,457	-0.29%
2020/08/07	19	20.55	75	20.67	20.85	-56	3,447	-1.62%
2020/08/06	0	0.00	2	20.15	20.20	-2	3,382	-0.06%
2020/08/05	1	20.30	16	20.36	20.30	-15	3,367	-0.45%
2020/08/04	52	20.19	4	20.11	20.45	48	3,359	1.43%
2020/08/03	2.1	19.59	0	0.00	19.45	2.1	3,277	0.06%
2020/07/31	2	19.60	90	19.54	19.45	-88	3,281	-2.68%
2020/07/30	90	19.33	3.4	19.33	19.55	86.7	3,353	2.58%
2020/07/29	10	18.99	5	18.85	18.90	5	3,339	0.15%
2020/07/28	0	0.00	5	19.00	18.75	-5	3,335	-0.15%
2020/07/27	19	19.06	3	18.98	18.90	16	3,315	0.48%
2020/07/23	1	20.10	37	19.95	20.00	-36	3,286	-1.10%
2020/07/22	10	20.18	40	19.95	20.15	-30	3,287	-0.91%
2020/07/21	0.2	19.75	0	0.00	19.80	0.2	3,277	0.00%
2020/07/17	5	19.90	2.3	19.69	19.65	2.8	3,288	0.08%
2020/07/16	0	0.00	1	20.15	20.05	-1	3,294	-0.03%
2020/07/15	49	20.09	4.6	20.25	20.00	44.5	3,286	1.35%
2020/07/14	8	20.09	15	20.03	20.05	-7	3,130	-0.22%
2020/07/13	31	20.95	1	20.35	20.30	30	3,099	0.97%
2020/07/10	10	21.00	3	20.52	20.70	7	3,026	0.23%
2020/07/09	0	0.00	1	21.10	21.00	-1	3,015	-0.03%
2020/07/08	0	0.00	23.9	20.92	21.00	-23.9	2,996	-0.80%
2020/07/07	1	20.65	0	0.00	20.75	1	2,959	0.03%
2020/07/06	1	20.75	0	0.00	20.95	1	2,942	0.03%
2020/07/03	0	0.00	3	20.70	20.65	-3	2,938	-0.10%
2020/07/02	3	20.75	0	0.00	20.65	3	2,945	0.10%
2020/07/01	8	20.59	5	20.62	20.50	3	2,947	0.10%
2020/06/30	0	0.00	10	20.32	20.50	-10	2,937	-0.34%
2020/06/29	0	0.00	10	20.15	20.15	-10	2,924	-0.34%
2020/06/24	3	20.25	3	20.32	20.15	0	2,910	0.00%
2020/06/23	14	20.16	0	0.00	20.10	14	2,902	0.48%
2020/06/22	2	19.75	5	20.07	19.85	-3	2,901	-0.10%
2020/06/19	6	19.84	5	20.35	19.80	1	2,896	0.03%
2020/06/18	4	20.00	3	20.13	20.25	1	2,864	0.03%
2020/06/17	28	19.77	59	19.71	20.00	-31	2,800	-1.11%
2020/06/16	1.4	21.03	0	0.00	20.90	1.4	2,658	0.05%
2020/06/15	12.2	21.04	1	21.10	20.95	11.2	2,704	0.41%
2020/06/12	22.2	20.49	1	20.80	20.95	21.2	2,705	0.78%
2020/06/11	13.1	21.67	11	21.36	21.20	2.1	2,710	0.08%
2020/06/10	36	21.85	11	21.76	21.70	25	2,663	0.94%
2020/06/09	10	21.09	3	21.10	21.00	7	2,574	0.27%
2020/06/08	24	21.62	0	0.00	21.55	24	2,575	0.93%
2020/06/05	9	22.28	3	22.50	22.10	6	2,517	0.24%
2020/06/04	22	21.73	3	21.80	21.85	19	2,489	0.76%
2020/06/03	1	21.60	0	0.00	21.60	1	2,464	0.04%
2020/06/02	0	0.00	3	21.65	21.45	-3	2,420	-0.12%
2020/06/01	0	0.00	2	21.40	21.35	-2	2,400	-0.08%
2020/05/29	9.1	21.38	29.2	21.24	21.15	-20.1	2,385	-0.84%
2020/05/28	15	20.97	1	20.95	21.35	14	2,354	0.59%
2020/05/27	1	21.25	3	21.30	21.05	-2	2,351	-0.09%
2020/05/26	24	21.69	12	21.44	21.40	12	2,379	0.50%
2020/05/25	18	21.99	31	21.97	22.10	-13	2,320	-0.56%
2020/05/22	3	21.12	14	21.21	21.00	-11	2,187	-0.50%
2020/05/21	0	0.00	4	21.30	21.15	-4	2,142	-0.19%
2020/05/20	19	20.88	19	20.87	21.00	0	2,122	0.00%
2020/05/19	3	20.63	5	20.81	20.70	-2	2,108	-0.09%
2020/05/18	10	20.66	19.5	20.70	20.55	-9.5	2,107	-0.45%
2020/05/15	43	21.07	14	20.84	20.60	29	2,104	1.38%
2020/05/14	5	21.39	6	21.33	21.40	-1	2,064	-0.05%
2020/05/13	3	21.62	4	21.70	21.70	-1	2,062	-0.05%
2020/05/12	3	21.97	1.1	21.95	21.95	1.9	2,090	0.09%
2020/05/08	4	22.19	0	0.00	21.80	4	2,108	0.19%
2020/05/07	23	21.88	31	21.90	21.95	-8	2,126	-0.38%
2020/05/06	40	22.00	2	22.25	21.95	38	2,138	1.78%
2020/05/05	1	21.25	1	21.40	21.65	0	2,093	0.00%
2020/05/04	2	20.90	1	21.00	21.35	1	2,124	0.05%
2020/04/29	1	21.40	1	21.55	21.30	0	2,186	0.00%
2020/04/28	3	21.15	2	21.05	21.10	1	2,221	0.05%
2020/04/24	3	21.10	2	21.30	21.10	1	2,283	0.04%
2020/04/23	0	0.00	2	20.75	21.10	-2	2,272	-0.09%
2020/04/22	1	20.00	2	19.40	20.20	-1	2,255	-0.04%
2020/04/20	0	0.00	0.9	20.15	20.25	-0.9	2,255	-0.04%
2020/04/16	0	0.00	2	20.35	20.40	-2	2,272	-0.09%
2020/04/15	0	0.00	1	20.45	20.50	-1	2,290	-0.04%
2020/04/14	1	19.70	10	20.00	20.35	-9	2,308	-0.39%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	2	19.15	1.9	19.29	19.35	0.2	2,378	0.01%
2020/03/27	0	0.00	6	17.77	17.70	-6	2,498	-0.24%
2020/03/26	0	0.00	2	17.30	17.95	-2	2,495	-0.08%
2020/03/25	0	0.00	23	17.58	17.25	-23	2,519	-0.91%
2020/03/24	5	16.30	0	0.00	16.65	5	2,570	0.19%
2020/03/23	8	15.77	0	0.00	15.80	8	2,618	0.31%
2020/03/20	20	14.99	0	0.00	15.45	20	2,736	0.73%
2020/03/19	0	0.00	10	14.35	14.05	-10	2,891	-0.35%
2020/03/18	1	15.85	4	15.85	15.55	-3	2,878	-0.10%
2020/03/17	1	16.20	0	0.00	16.05	1	2,928	0.03%
2020/03/13	3	17.10	11	17.10	17.55	-8	2,944	-0.27%
2020/03/12	1	19.00	3	19.15	19.00	-2	2,900	-0.07%
2020/03/11	2	21.30	0	0.00	21.00	2	2,910	0.07%
2020/03/10	1	21.00	0	0.00	21.55	1	2,924	0.03%
2020/03/09	1.3	22.18	102	21.84	21.30	-100.7	2,924	-3.44%	大賣/
2020/03/06	10	22.90	0	0.00	22.90	10	2,952	0.34%
2020/03/05	20	23.05	5	22.95	22.90	15	2,981	0.50%
2020/03/04	5	22.55	0	0.00	22.70	5	2,997	0.17%
2020/02/27	2	22.65	0	0.00	22.55	2	3,040	0.07%
2020/02/21	3	23.70	0	0.00	23.70	3	3,029	0.10%
2020/02/18	0	0.00	1	23.65	23.80	-1	3,088	-0.03%
2020/02/17	5	23.70	0	0.00	23.85	5	3,186	0.16%
2020/02/12	1	23.00	0	0.00	23.05	1	3,138	0.03%
2020/02/11	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/07	0	0.00	1	22.70	22.55	-1	3,118	-0.03%
2020/02/06	18	22.75	18	23.00	22.90	0	3,109	0.00%
2020/02/05	1	22.65	0	0.00	22.55	1	3,090	0.03%
2020/02/04	1	21.65	0	0.00	22.45	1	3,069	0.03%
2020/02/03	0	0.00	2	21.15	21.45	-2	3,090	-0.06%
2020/01/30	3	22.75	1	22.95	22.65	2	3,218	0.06%
2020/01/14	0	0.00	1	25.00	24.90	-1	3,399	-0.03%
2020/01/13	1	24.60	0	0.00	24.75	1	3,387	0.03%
2020/01/10	4	24.30	0	0.00	24.45	4	3,400	0.12%
2020/01/08	3	24.28	0	0.00	24.10	3	3,403	0.09%
2020/01/07	3.2	24.41	3	24.78	24.70	0.2	3,409	0.00%
2020/01/06	2	24.98	6	24.97	24.95	-4	3,376	-0.12%
2020/01/03	2	25.60	3	25.35	25.35	-1	3,384	-0.03%
2019/12/31	1	25.60	6	25.70	25.75	-5	3,367	-0.15%
2019/12/30	1	25.65	14	25.71	25.70	-13	3,381	-0.38%
2019/12/27	1	26.10	0	0.00	26.00	1	3,370	0.03%
2019/12/26	10	26.30	11	26.43	26.40	-1	3,348	-0.03%
2019/12/25	0	0.00	2	26.25	26.30	-2	3,349	-0.06%
2019/12/24	2	25.95	0	0.00	25.90	2	3,364	0.06%
2019/12/20	0	0.00	3	26.95	26.70	-3	3,396	-0.09%
2019/12/19	15	27.13	0	0.00	27.10	15	3,418	0.44%
2019/12/18	3	27.10	4.7	27.13	27.15	-1.7	3,484	-0.05%
2019/12/17	9	26.89	2	26.90	27.15	7	3,500	0.20%
2019/12/16	0	0.00	1	26.70	27.65	-1	3,427	-0.03%
2019/12/12	0	0.00	2	26.68	26.45	-2	3,450	-0.06%
2019/12/10	10	26.00	0	0.00	26.25	10	3,828	0.26%
2019/12/09	11	26.17	3.4	26.05	26.20	7.6	4,135	0.18%
2019/12/06	0	0.00	1	26.30	26.30	-1	4,241	-0.02%
2019/12/05	0	0.00	1	25.70	25.90	-1	4,252	-0.02%
2019/12/03	2	25.80	2	25.80	25.65	0	4,391	0.00%
2019/12/02	2	25.70	2	25.35	25.35	0	4,352	0.00%
2019/11/29	2	25.70	7.4	25.61	25.50	-5.4	4,356	-0.12%
2019/11/28	2	25.70	3	25.70	25.65	-1	4,393	-0.02%
2019/11/27	2	25.40	0	0.00	25.50	2	4,459	0.04%
2019/11/26	4	25.58	8	25.43	25.35	-4	4,458	-0.09%
2019/11/25	1	25.45	20.1	25.16	25.35	-19.1	4,449	-0.43%
2019/11/22	4	25.08	6	24.98	24.90	-2	4,501	-0.04%
2019/11/21	2	24.80	6	24.85	24.90	-4	4,496	-0.09%
2019/11/20	2	25.40	4	25.14	25.05	-2	4,504	-0.04%
2019/11/19	7	25.33	4	25.31	25.35	3	4,502	0.07%
2019/11/18	2	24.95	2	25.25	25.25	0	4,471	0.00%
2019/11/15	5	24.74	4	24.90	24.90	1	4,498	0.02%
2019/11/14	13	25.24	4	25.13	25.10	9	4,488	0.20%
2019/11/13	3	24.37	2	24.15	24.15	1	4,439	0.02%
2019/11/12	2	24.45	2	24.50	24.50	0	4,442	0.00%
2019/11/08	15	24.60	6	24.75	24.55	9	4,500	0.20%
2019/11/07	4	25.10	4	24.80	24.80	0	4,542	0.00%
2019/11/06	7	25.76	10	25.59	25.30	-3	4,643	-0.06%
2019/11/05	2	25.80	2	25.65	25.65	0	4,657	0.00%
2019/11/04	3.2	25.92	2	25.75	25.75	1.2	4,676	0.03%
2019/11/01	2.2	25.51	9	25.67	25.75	-6.9	4,824	-0.14%
2019/10/31	10	26.04	11	25.81	25.80	-1	5,057	-0.02%
2019/10/30	20.3	26.36	10	26.48	26.10	10.3	5,079	0.20%
2019/10/29	2	25.75	2	25.55	25.55	0	4,950	0.00%
2019/10/28	2	25.95	9	25.78	25.65	-7	4,956	-0.14%
2019/10/25	5	25.74	7	25.51	25.45	-2	4,963	-0.04%
2019/10/24	2	25.60	3	25.50	25.50	-1	4,996	-0.02%
2019/10/23	20	25.76	19	25.58	25.65	1	5,063	0.02%
2019/10/22	2.2	24.99	2	24.85	24.85	0.2	4,964	0.00%
2019/10/21	2	24.90	2	24.80	24.80	0	5,117	0.00%
2019/10/18	2	24.95	6.3	24.85	24.90	-4.3	5,152	-0.08%
2019/10/17	2	25.05	3	24.85	24.85	-1	5,167	-0.02%
2019/10/16	2	25.15	3	25.07	25.05	-1	5,232	-0.02%
2019/10/15	5	24.97	74.4	24.66	25.20	-69.4	5,367	-1.29%
2019/10/14	6.3	24.65	10.5	24.41	24.45	-4.2	5,389	-0.08%
2019/10/09	2	24.75	2	24.30	24.30	0	5,502	0.00%
2019/10/08	2	25.05	2.3	24.60	24.60	-0.3	5,728	0.00%
2019/10/07	2.2	25.42	2	25.00	25.00	0.2	5,779	0.00%
2019/10/04	4	25.33	3	25.20	25.20	1	5,842	0.02%
2019/10/03	2	24.80	2	24.90	25.10	0	5,845	0.00%
2019/10/02	2	25.20	2	25.25	25.25	0	5,864	0.00%
2019/10/01	2.5	25.31	2	25.40	25.40	0.5	5,859	0.01%
2019/09/27	3	25.58	5	25.26	25.10	-2	5,829	-0.03%
2019/09/26	6	25.62	3	25.47	25.45	3	5,832	0.05%
2019/09/25	9	25.54	7	25.58	25.45	2	5,849	0.03%
2019/09/24	3.3	26.60	4.9	26.33	26.30	-1.6	5,855	-0.03%
2019/09/23	2.3	26.46	11.6	26.45	26.60	-9.3	5,813	-0.16%
2019/09/10	9.6	23.08	6	22.99	22.90	3.6	5,691	0.06%
2019/09/09	5	23.39	26	23.36	23.35	-21	5,616	-0.37%
2019/09/06	18	23.39	12	23.47	23.20	6	5,552	0.11%
2019/09/05	20	23.75	15	23.63	23.50	5	5,488	0.09%
2019/09/04	14	24.19	8	24.34	24.20	6	5,345	0.11%
2019/09/03	34	24.63	5	24.76	24.40	29	5,211	0.56%
2019/09/02	15	23.99	10	23.99	23.95	5	4,909	0.10%
2019/08/30	11	23.68	12	23.29	23.15	-1	4,555	-0.02%
2019/08/29	25	23.86	12	23.76	23.70	13	4,420	0.29%
2019/08/28	3	23.53	3	23.62	23.55	0	4,331	0.00%
2019/08/27	4	22.64	13	22.95	23.20	-9	4,238	-0.21%
2019/08/26	2	22.30	3	22.30	22.30	-1	4,170	-0.02%
2019/08/23	5	22.66	5.7	22.67	22.75	-0.7	4,147	-0.02%
2019/08/22	2	23.20	2	22.50	22.50	0	4,120	0.00%
2019/08/21	6	23.03	5	23.02	23.00	1	4,083	0.02%
2019/08/20	4	22.65	2	22.65	22.65	2	3,999	0.05%
2019/08/19	2	22.80	6	22.65	22.60	-4	4,009	-0.10%
2019/08/16	2	21.80	36	22.29	22.50	-34	4,026	-0.84%
2019/08/15	0	0.00	2	21.30	21.65	-2	3,967	-0.05%
2019/08/14	32	21.99	10	21.88	21.75	22	3,960	0.56%
2019/08/13	4	21.50	6	21.58	21.60	-2	3,953	-0.05%
2019/08/12	2	21.20	3	21.60	21.80	-1	3,959	-0.03%
2019/08/08	5	21.36	5	21.19	21.10	0	3,956	0.00%
2019/08/07	5	21.78	4	21.40	21.40	1	3,912	0.03%
2019/08/06	2	21.10	22	21.42	21.80	-20	3,924	-0.51%
2019/08/05	3	22.00	2	21.90	21.90	1	3,912	0.03%
2019/08/02	8	22.20	8	22.08	22.05	0	3,940	0.00%
2019/08/01	4.5	22.21	12	22.46	22.55	-7.5	3,984	-0.19%
2019/07/31	6	21.90	19	22.03	22.30	-13	3,992	-0.33%
2019/07/30	33	22.89	23	22.52	22.25	10	3,983	0.25%
2019/07/29	13	23.49	12	23.48	23.40	1	3,941	0.03%
2019/07/26	9	23.46	4	23.50	23.45	5	3,948	0.13%
2019/07/25	13	23.80	6	23.70	23.65	7	3,956	0.18%
2019/07/24	2	23.40	15	23.89	24.25	-13	3,865	-0.34%
2019/07/23	8	22.95	24	23.21	22.95	-16	3,774	-0.42%
2019/07/22	9	23.09	1	23.00	22.90	8	3,960	0.20%
2019/07/19	4	23.08	2	22.95	22.95	2	4,039	0.05%
2019/07/18	6	23.22	4.4	22.93	22.95	1.6	4,600	0.03%
2019/07/17	31	23.52	4	23.48	23.40	27	4,688	0.58%
2019/07/16	2	23.85	5	23.73	23.70	-3	4,783	-0.06%
2019/07/15	2	23.45	5	23.09	23.15	-3	4,791	-0.06%
2019/07/12	5	23.65	43	23.70	23.45	-38	4,794	-0.79%
2019/07/11	2	23.30	2	23.20	23.20	0	4,648	0.00%
2019/07/10	3	23.10	5	23.17	23.15	-2	4,748	-0.04%
2019/07/09	15	23.15	4	22.85	22.85	11	4,746	0.23%
2019/07/08	13	23.77	10	23.71	23.35	3	4,700	0.06%
2019/07/05	27	23.30	4	23.03	23.00	23	4,630	0.50%
2019/07/04	6	22.86	55	23.04	23.05	-49	4,676	-1.05%
2019/07/03	70	22.96	25.6	22.81	22.90	44.5	4,666	0.95%
2019/07/02	4	21.69	48	22.00	21.75	-44	4,575	-0.96%
2019/07/01	34	21.39	8	21.40	21.40	26	4,704	0.55%
2019/06/28	3	21.07	6	21.08	21.10	-3	4,706	-0.06%
2019/06/27	3	20.95	10	21.02	21.05	-7	4,786	-0.15%
2019/06/26	3	20.83	1	20.80	20.80	2	4,809	0.04%
2019/06/25	6	21.15	3	20.85	20.85	3	4,893	0.06%
2019/06/24	13	20.78	13	21.13	21.20	0	4,932	0.00%
2019/06/21	5	21.43	3	21.00	21.00	2	5,019	0.04%
2019/06/20	4	21.10	11.2	21.36	21.50	-7.2	5,111	-0.14%
2019/06/19	3	20.60	2	20.75	20.75	1	5,264	0.02%
2019/06/18	7	20.66	4	20.35	20.35	3	5,542	0.05%
2019/06/17	2	20.80	2	20.85	20.80	0	5,879	0.00%
2019/06/14	7	21.16	2	20.90	20.90	5	6,281	0.08%
2019/06/13	3	21.18	3	21.05	21.05	0	7,389	0.00%
2019/06/12	3	21.30	9	21.38	21.30	-6	8,239	-0.07%
2019/06/11	3	21.08	2	21.00	21.00	1	8,317	0.01%
2019/06/10	1	20.80	4	20.60	21.00	-3	8,469	-0.04%
2019/06/06	7	20.54	2	20.40	20.40	5	8,621	0.06%
2019/06/05	2	20.65	13	20.50	20.40	-11	8,808	-0.12%
2019/06/04	3	20.42	5	20.40	20.35	-2	9,029	-0.02%
2019/06/03	5	20.46	3	20.42	20.35	2	9,770	0.02%
2019/05/31	3	20.77	2	20.90	20.85	1	10,108	0.01%
2019/05/30	2	20.33	5	20.53	20.65	-3	10,178	-0.03%
2019/05/29	3	20.33	2	20.20	20.20	1	10,199	0.01%
2019/05/28	2	20.50	0	0.00	20.60	2	10,248	0.02%
2019/05/27	2	20.05	7	19.96	20.00	-5	10,342	-0.05%
2019/05/24	5	20.03	5	20.06	20.00	0	10,419	0.00%
2019/05/23	6	20.15	23	20.34	19.90	-17	10,535	-0.16%
2019/05/22	2.2	20.84	4	20.88	20.80	-1.8	10,538	-0.02%
2019/05/21	2	20.35	3	20.73	20.75	-1	10,665	-0.01%
2019/05/20	3	20.87	2	20.50	20.50	1	10,844	0.01%
2019/05/17	4	21.23	8	20.93	20.80	-4	10,943	-0.04%
2019/05/16	2	21.45	10	21.45	21.10	-8	10,957	-0.07%
2019/05/15	2	21.20	2	21.45	21.45	0	11,036	0.00%
2019/05/14	2	20.30	2	20.98	21.05	0	11,076	0.00%
2019/05/13	3	21.02	4	20.84	20.70	-1	11,118	-0.01%
2019/05/10	7	21.99	7	21.73	21.50	0	11,146	0.00%
2019/05/09	6.4	22.01	8	21.88	21.70	-1.7	11,106	-0.01%
2019/05/08	9	22.30	6	22.25	22.20	3	11,032	0.03%
2019/05/07	6	22.62	6	22.73	22.90	0	11,004	0.00%
2019/05/06	5	22.20	2	22.10	22.10	3	10,964	0.03%
2019/05/03	4	23.01	2	23.15	23.15	2	10,897	0.02%
2019/05/02	4	23.04	2	23.10	23.10	2	10,856	0.02%
2019/04/30	2	22.60	3.8	23.15	23.25	-1.8	10,844	-0.02%
2019/04/29	7	22.84	28	22.66	22.65	-21	10,834	-0.19%
2019/04/26	25	23.59	36	23.80	23.45	-11	10,683	-0.10%
2019/04/25	15	25.25	12	25.38	25.30	3	10,454	0.03%
2019/04/24	57	26.58	23	26.67	25.85	34	10,328	0.33%
2019/04/23	2	24.60	98	24.83	25.15	-96	9,749	-0.98%
2019/04/22	4	24.60	39	24.67	24.60	-35	9,625	-0.36%
2019/04/19	4	23.75	14	23.94	24.10	-10	9,488	-0.11%
2019/04/18	2	23.55	0	0.00	23.20	2	9,596	0.02%
2019/04/17	6	23.75	8	23.75	23.60	-2	9,701	-0.02%
2019/04/16	20	24.09	22	23.94	23.85	-2	9,671	-0.02%
2019/04/15	5	23.29	2	23.30	23.35	3	9,544	0.03%
2019/04/12	12	23.32	11	23.19	23.15	1	9,542	0.01%
2019/04/11	21	23.67	8	23.59	23.35	13	9,531	0.14%
2019/04/10	24	23.51	5	23.93	23.95	19	9,526	0.20%
2019/04/09	6	23.58	11	23.55	23.30	-5	9,579	-0.05%
2019/04/08	21	23.96	7	23.79	23.70	14	9,531	0.15%
2019/04/03	20	24.39	33	24.67	24.35	-13	9,454	-0.14%
2019/04/02	18	24.02	19	24.09	24.10	-1	9,268	-0.01%
2019/04/01	2	24.15	15	23.92	23.85	-13	9,195	-0.14%
2019/03/29	3	23.72	3	23.73	23.75	0	9,083	0.00%
2019/03/28	3	23.33	5	23.43	23.70	-2	9,061	-0.02%
2019/03/27	2	23.65	6	23.71	23.70	-4	9,009	-0.04%
2019/03/26	6	23.63	17	23.61	23.55	-11	9,030	-0.12%
2019/03/25	6	22.86	12	23.05	23.70	-6	8,942	-0.07%
2019/03/22	18	23.51	32	23.18	23.10	-14	8,807	-0.16%
2019/03/21	23	23.95	38	23.89	24.00	-15	8,612	-0.17%
2019/03/20	26	24.92	25	24.88	24.55	1	8,364	0.01%
2019/03/19	68	24.42	40	24.55	24.70	28	8,141	0.34%
2019/03/18	65	24.19	57	24.67	24.75	8	7,746	0.10%
2019/03/15	23	22.37	74	22.96	23.25	-51	6,665	-0.77%
2019/03/14	8	21.19	7	21.14	21.15	1	5,864	0.02%
2019/03/13	18	21.42	26	21.34	21.30	-8	5,798	-0.14%
2019/03/12	7	20.89	5	20.73	21.00	2	5,685	0.04%
2019/03/11	27	20.22	5	20.35	20.25	22	5,692	0.39%
2019/03/08	7	21.03	16	21.12	20.85	-9	5,653	-0.16%
2019/03/07	47	22.59	38	22.03	21.20	9	5,612	0.16%
2019/03/06	11	21.31	12	21.32	21.65	-1	4,922	-0.02%
2019/03/05	3	20.05	5	20.44	20.75	-2	4,628	-0.04%
2019/03/04	3	20.30	23	20.14	20.15	-20	4,617	-0.43%
2019/02/27	4	20.25	18	20.31	20.30	-14	4,625	-0.30%
2019/02/26	4	20.29	8	20.42	20.30	-4	4,604	-0.09%
2019/02/25	4	20.63	3	20.30	20.30	1	4,583	0.02%
2019/02/22	16	20.76	9	20.74	20.70	7	4,533	0.15%
2019/02/21	14	20.40	22	20.48	20.65	-8	4,415	-0.18%
2019/02/20	10	20.21	10	20.28	20.60	0	4,389	0.00%
2019/02/19	12	20.31	18	20.44	20.40	-6	4,310	-0.14%
2019/02/18	4	19.43	7	19.66	19.85	-3	4,147	-0.07%
2019/02/15	8	19.17	10	19.23	19.10	-2	4,130	-0.05%
2019/02/14	6	19.45	126	19.42	19.30	-120	4,159	-2.89%	大賣/鉅額交易
2019/02/13	4	19.20	5	19.05	19.05	-1	4,085	-0.02%
2019/02/12	10	18.89	8	19.06	19.15	2	4,062	0.05%
2019/02/11	122	18.66	7	18.82	18.75	115	4,007	2.87%	大買/鉅額交易
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/29	4	18.23	4	18.25	18.25	0	3,989	0.00%
2019/01/28	1	18.40	5	18.46	18.40	-4	4,007	-0.10%
2019/01/25	7	18.39	4	18.40	18.35	3	4,066	0.07%
2019/01/24	10	18.46	6	18.33	18.30	4	4,161	0.10%
2019/01/23	3	18.15	9	18.27	18.35	-6	4,217	-0.14%
2019/01/22	17	18.44	3	18.35	18.20	14	4,305	0.33%
2019/01/21	5	18.33	6	18.47	18.70	-1	4,434	-0.02%
2019/01/18	3	18.10	4	18.18	18.15	-1	4,621	-0.02%
2019/01/17	6	18.20	4	18.13	18.00	2	4,714	0.04%
2019/01/16	3	18.15	7	18.27	18.25	-4	4,755	-0.08%
2019/01/15	3	18.20	3	18.10	18.05	0	4,788	0.00%
2019/01/14	10	18.20	3	18.08	18.05	7	4,824	0.15%
2019/01/11	5	18.38	6	18.33	18.30	-1	4,949	-0.02%
2019/01/10	24	18.68	7	18.35	18.35	17	4,959	0.34%
2019/01/09	7	18.45	4	18.58	18.85	3	4,820	0.06%
2019/01/08	2	18.00	3	17.88	17.85	-1	4,739	-0.02%
2019/01/07	3	17.97	3	17.90	17.85	0	4,930	0.00%
2019/01/04	8	17.46	8	17.54	17.50	0	5,057	0.00%
2019/01/03	4	18.01	5	17.84	17.80	-1	5,137	-0.02%
2019/01/02	2	17.95	1	17.90	18.25	1	5,324	0.02%
2018/12/28	6	18.13	12	18.20	18.15	-6	5,291	-0.11%
2018/12/27	12	18.02	10	17.91	18.00	2	5,234	0.04%
2018/12/26	8	17.69	11	17.70	17.70	-3	5,199	-0.06%
2018/12/25	5	17.22	5	17.18	17.10	0	5,212	0.00%
2018/12/24	3	17.63	3	17.60	17.60	0	5,264	0.00%
2018/12/22	5	17.45	1	17.50	17.45	4	5,308	0.08%
2018/12/21	8	17.50	7	17.58	17.60	1	5,425	0.02%
2018/12/20	6	17.89	5	17.78	17.70	1	5,493	0.02%
2018/12/19	13	18.50	6	18.43	18.25	7	5,627	0.12%
2018/12/18	11	17.80	22	17.82	18.10	-11	5,672	-0.19%
2018/12/17	1	18.20	1	18.30	18.15	0	5,727	0.00%
2018/12/14	19	18.30	15	18.16	18.15	4	5,789	0.07%
2018/12/13	13	18.68	10	18.62	18.45	3	5,866	0.05%
2018/12/12	16	18.65	22	18.52	18.95	-6	5,877	-0.10%
2018/12/11	18	17.63	13	17.72	17.65	5	5,783	0.09%
2018/12/10	1	17.30	1	17.50	17.50	0	5,967	0.00%
2018/12/07	7	17.96	3	18.07	17.90	4	6,060	0.07%
2018/12/06	17	18.19	19	17.79	17.60	-2	6,141	-0.03%
2018/12/05	3	18.60	3	18.77	18.45	0	6,429	0.00%
2018/12/04	20	19.46	14	19.34	19.05	6	6,520	0.09%
2018/12/03	8	19.05	10	19.23	19.30	-2	6,460	-0.03%
2018/11/30	15	18.68	5	18.61	18.65	10	6,410	0.16%
2018/11/29	2	18.15	3	18.08	18.05	-1	6,318	-0.02%
2018/11/28	4	17.68	4	17.74	17.85	0	6,290	0.00%
2018/11/27	6	17.56	5	17.61	17.60	1	6,276	0.02%
2018/11/26	3	17.05	5	17.21	17.45	-2	6,243	-0.03%
2018/11/23	13	17.07	2	17.03	16.95	11	6,268	0.18%
2018/11/22	13	17.50	11	17.54	17.25	2	6,360	0.03%
2018/11/21	4	16.98	5	17.19	17.30	-1	6,442	-0.02%
2018/11/20	6	17.17	7	17.26	17.05	-1	6,458	-0.02%
2018/11/19	4	17.03	35	17.20	17.30	-31	6,494	-0.48%
2018/11/16	42	16.98	41	17.19	16.95	1	6,486	0.02%
2018/11/15	32	16.75	12	16.85	16.85	20	6,457	0.31%
2018/11/14	13	16.95	22	17.00	17.00	-9	6,473	-0.14%
2018/11/13	32	16.35	2	16.70	16.70	30	6,541	0.46%
2018/11/12	2	16.65	3	16.75	16.75	-1	6,591	-0.02%
2018/11/08	3	16.65	3	16.80	16.65	0	6,995	0.00%
2018/11/07	6	16.39	5	16.52	16.75	1	7,063	0.01%
2018/11/06	3	16.65	5	16.42	16.30	-2	7,272	-0.03%
2018/11/05	5	16.36	10	16.54	16.50	-5	7,416	-0.07%
2018/11/02	21	16.45	14	16.59	16.35	7	7,498	0.09%
2018/11/01	16	16.28	5	16.20	16.40	11	7,540	0.15%
2018/10/31	3	15.05	5	15.36	15.70	-2	7,598	-0.03%
2018/10/30	10	14.99	9	14.96	14.95	1	7,590	0.01%
2018/10/29	6	14.99	6	15.12	15.35	0	7,595	0.00%
2018/10/26	5	15.29	4	15.49	15.60	1	7,951	0.01%
2018/10/25	4	14.73	5	14.60	14.40	-1	7,877	-0.01%
2018/10/24	4	15.88	3	15.67	15.60	1	7,892	0.01%
2018/10/23	4	16.38	4	15.98	15.90	0	8,105	0.00%
2018/10/22	6	16.18	3	16.38	16.60	3	8,737	0.03%
2018/10/19	9	16.08	5	16.34	16.35	4	8,881	0.05%
2018/10/18	9	16.29	7	16.35	16.35	2	8,793	0.02%
2018/10/17	16	16.68	13	16.41	16.35	3	8,833	0.03%
2018/10/16	7	16.54	6	16.70	16.55	1	9,085	0.01%
2018/10/15	8	16.56	6	16.80	16.35	2	9,239	0.02%
2018/10/12	6	16.64	10	16.81	16.90	-4	9,365	-0.04%
2018/10/11	10	17.12	8	17.18	17.10	2	9,529	0.02%
2018/10/09	32	19.71	41	19.43	19.00	-9	9,615	-0.09%
2018/10/08	10	20.74	30	20.72	20.75	-20	9,751	-0.21%
2018/10/05	25	21.15	21	20.93	20.85	4	10,078	0.04%
2018/10/04	7	22.33	8	22.31	22.20	-1	10,193	-0.01%
2018/10/03	2	22.45	4	22.58	22.30	-2	10,566	-0.02%
2018/10/02	24	22.78	11	22.41	22.35	13	10,690	0.12%
2018/10/01	5	22.91	8	22.98	23.00	-3	10,939	-0.03%
2018/09/28	6	22.83	4	22.88	22.80	2	11,295	0.02%
2018/09/27	6	22.48	17	22.69	22.65	-11	11,474	-0.10%
2018/09/26	11	22.53	30	22.58	22.40	-19	11,747	-0.16%
2018/09/25	6	21.83	7	21.97	22.40	-1	11,930	-0.01%
2018/09/21	17	21.27	22	21.48	21.35	-5	12,137	-0.04%
2018/09/20	9	21.37	4	21.00	21.00	5	12,721	0.04%
2018/09/19	47	21.69	12	21.83	21.70	35	12,984	0.27%
2018/09/18	2	21.15	2	21.25	21.25	0	13,358	0.00%
2018/09/17	2	21.20	3	21.30	21.30	-1	13,956	-0.01%
2018/09/14	6	20.83	7	21.16	21.05	-1	14,785	-0.01%
2018/09/13	14	20.64	8	20.77	20.55	6	16,738	0.04%
2018/09/12	4	20.83	3	20.40	20.40	1	17,880	0.01%
2018/09/11	16	21.03	10	20.94	21.25	6	18,847	0.03%
2018/09/10	16	21.48	4	20.75	20.85	12	19,986	0.06%
2018/09/07	6	22.38	5	22.26	21.90	1	20,432	0.00%
2018/09/06	8	23.12	8	23.14	22.95	0	20,458	0.00%
2018/09/05	2	22.70	21	23.01	22.95	-19	20,773	-0.09%
2018/09/04	7	22.45	2	22.50	22.60	5	20,969	0.02%
2018/09/03	4	22.86	3	22.25	22.25	1	21,380	0.00%
2018/08/31	2	22.90	2	22.90	22.90	0	21,938	0.00%
2018/08/30	4	23.03	4	22.90	22.85	0	22,077	0.00%
2018/08/29	6	22.78	2	22.85	22.85	4	22,219	0.02%
2018/08/28	25	23.02	10	23.18	22.70	15	22,516	0.07%
2018/08/27	2	22.70	5	22.50	22.50	-3	22,837	-0.01%
2018/08/24	17	22.18	7	22.44	22.45	10	23,645	0.04%
2018/08/23	6	22.15	4	22.10	22.05	2	24,241	0.01%
2018/08/22	6	22.18	4	22.15	22.05	2	24,375	0.01%
2018/08/21	2	22.00	4	22.15	22.20	-2	24,402	-0.01%
2018/08/20	9	22.16	8	22.43	22.00	1	24,419	0.00%
2018/08/17	7	22.42	5	22.29	22.25	2	24,401	0.01%
2018/08/16	4	21.53	7	22.24	22.35	-3	24,380	-0.01%
2018/08/15	8	22.06	6	21.93	21.75	2	24,083	0.01%
2018/08/14	4.5	22.66	2	22.45	22.55	2.5	23,947	0.01%
2018/08/13	21	22.98	4	22.40	22.40	17	23,859	0.07%
2018/08/10	29	25.05	7	24.93	24.50	22	23,631	0.09%
2018/08/09	16	24.61	0	0.00	24.50	16	23,490	0.07%
2018/08/08	14	25.29	20	25.33	25.10	-6	23,518	-0.03%
2018/08/07	34	25.34	11	25.42	25.20	23	23,422	0.10%
2018/08/06	11	26.21	1	26.15	26.30	10	23,274	0.04%
2018/08/03	4	26.20	2	26.05	26.10	2	23,219	0.01%
2018/08/02	142	27.05	25	26.43	26.00	117	23,130	0.51%	大買/鉅額交易
2018/08/01	18	26.38	37	26.46	26.40	-19	22,657	-0.08%
2018/07/31	3	26.00	2	26.50	26.50	1	22,500	0.00%
2018/07/30	37	26.52	3	26.15	26.15	34	22,424	0.15%
2018/07/27	44	26.41	149	26.64	26.85	-105	22,151	-0.47%	大賣/鉅額交易
2018/07/26	11	25.32	15	25.71	25.45	-4	21,477	-0.02%
2018/07/25	6	25.07	4	24.98	24.95	2	21,285	0.01%
2018/07/24	6	24.91	5	25.01	25.00	1	21,245	0.00%
2018/07/23	51	24.79	12	25.49	24.60	39	21,176	0.18%
2018/07/20	14	25.78	18	25.81	25.85	-4	20,869	-0.02%
2018/07/19	59	26.91	12	27.19	27.10	47	20,670	0.23%
2018/07/18	45	26.37	7	26.87	26.50	38	20,395	0.19%
2018/07/17	24	27.00	1	26.65	26.65	23	20,214	0.11%
2018/07/16	6	27.54	7	27.79	27.50	-1	20,095	0.00%
2018/07/13	38	27.66	13	27.82	27.40	25	19,820	0.13%
2018/07/12	10	27.00	8	26.98	26.85	2	19,498	0.01%
2018/07/11	24	27.34	14	27.18	27.00	10	19,339	0.05%
2018/07/10	2	26.80	2	27.00	27.00	0	18,959	0.00%
2018/07/09	23	27.06	17	27.00	27.20	6	18,764	0.03%
2018/07/06	20	26.63	6	26.30	26.30	14	18,472	0.08%
2018/07/05	6	27.11	10	26.28	25.90	-4	18,151	-0.02%
2018/07/04	14	28.05	14	28.34	27.60	0	17,948	0.00%
2018/07/03	6	28.74	14	28.07	27.70	-8	17,621	-0.05%
2018/07/02	12	28.90	2	28.80	28.45	10	17,320	0.06%
2018/06/29	58	29.54	45	29.33	29.40	13	17,004	0.08%
2018/06/28	10.6	29.35	46	29.01	28.75	-35.4	16,361	-0.22%
2018/06/27	73	30.43	19	30.39	29.80	54	16,090	0.34%
2018/06/26	45	29.91	130.4	29.48	29.80	-85.4	15,756	-0.54%	大賣/
2018/06/25	108	32.10	79.4	30.98	30.85	28.6	15,136	0.19%	大買/
2018/06/22	67	33.61	29.2	34.60	33.25	37.8	14,312	0.26%
2018/06/21	60	32.24	83.8	32.95	33.40	-23.8	12,210	-0.20%
2018/06/20	105	32.27	29	31.94	30.40	76	11,036	0.69%	大買/
2018/06/19	56.8	32.08	10	32.58	32.35	46.8	9,988	0.47%
2018/06/15	14	28.79	30.8	29.32	30.45	-16.8	8,619	-0.19%
2018/06/14	7	28.05	2	27.85	27.70	5	8,117	0.06%
2018/06/13	4	28.06	5	28.96	28.30	-1	8,003	-0.01%
2018/06/12	10	27.85	16	27.99	27.75	-6	7,649	-0.08%
2018/06/11	9	29.11	13	29.01	28.85	-4	7,406	-0.05%
2018/06/08	15	27.78	14	28.11	28.55	1	7,046	0.01%
2018/06/07	4	27.43	3	27.12	27.00	1	6,556	0.02%
2018/06/06	4	27.30	10.8	27.21	27.45	-6.8	6,469	-0.11%
2018/06/05	18	27.38	34	27.05	27.30	-16	6,305	-0.25%
2018/06/04	82	27.70	50	27.03	26.65	32	6,121	0.52%
2018/06/01	16	26.98	17	27.20	26.85	-1	5,703	-0.02%
2018/05/31	4	23.69	138.2	24.77	25.60	-134.2	4,897	-2.74%	大賣/鉅額交易
2018/05/30	3	23.33	57	23.51	23.30	-54	4,319	-1.25%
2018/05/29	2	23.30	24	23.16	23.05	-22	4,252	-0.52%
2018/05/28	4	23.00	23	23.14	23.10	-19	4,333	-0.44%
2018/05/25	2	22.98	1	22.85	22.90	1	4,493	0.02%
2018/05/24	2	22.10	5	22.42	22.55	-3	4,402	-0.07%
2018/05/23	4	22.05	2	22.10	22.05	2	4,397	0.05%
2018/05/22	2	22.20	2	22.05	22.05	0	4,458	0.00%
2018/05/21	0	0.00	1	22.25	22.25	-1	4,496	-0.02%
2018/05/18	4	22.29	16	22.09	22.00	-12	4,516	-0.27%
2018/05/17	3	22.65	24	22.38	22.25	-21	4,561	-0.46%
2018/05/16	5	22.67	6	22.75	22.75	-1	4,561	-0.02%
2018/05/15	2	22.35	3	22.30	22.35	-1	4,472	-0.02%
2018/05/14	3	22.20	2	22.00	22.35	1	4,538	0.02%
2018/05/11	4	22.18	3	21.85	21.85	1	4,560	0.02%
2018/05/10	3	21.93	11	21.90	21.90	-8	4,590	-0.17%
2018/05/09	6	22.05	3	21.80	21.80	3	4,630	0.06%
2018/05/08	3	22.23	0	0.00	22.10	3	4,632	0.06%
2018/05/07	10	22.38	4	22.33	22.35	6	4,667	0.13%
2018/05/04	3	22.45	10	22.21	22.20	-7	4,662	-0.15%
2018/05/03	2	22.20	3	22.37	22.40	-1	4,685	-0.02%
2018/05/02	6	22.22	1	22.15	22.15	5	4,755	0.11%
2018/04/30	2	22.10	9	22.07	22.10	-7	4,789	-0.15%
2018/04/27	8	22.18	2	22.05	22.05	6	4,875	0.12%
2018/04/26	3.3	22.45	5	22.62	22.10	-1.7	4,977	-0.03%
2018/04/25	19	22.28	2	22.40	22.35	17	5,028	0.34%
2018/04/24	15	22.47	9	22.44	22.40	6	5,308	0.11%
2018/04/23	28	23.13	7	23.26	22.85	21	5,385	0.39%
2018/04/20	3	23.03	28	23.41	23.55	-25	5,516	-0.45%
2018/04/19	20	23.08	10	23.24	23.30	10	5,648	0.18%
2018/04/17	79	22.25	3	22.00	22.00	76	5,675	1.34%
2018/04/16	3	22.75	8	22.50	22.50	-5	5,651	-0.09%
2018/04/13	8	22.76	4	22.75	22.85	4	5,658	0.07%
2018/04/12	2	22.95	2	22.70	22.70	0	5,714	0.00%
2018/04/11	2	23.55	3	22.75	22.75	-1	5,807	-0.02%
2018/04/10	3	23.15	16	23.09	23.35	-13	5,975	-0.22%
2018/04/09	22	22.84	2.8	23.11	23.20	19.2	5,937	0.32%
2018/04/03	2	22.50	5	22.81	23.05	-3	5,902	-0.05%
2018/04/02	10	22.78	4	22.58	22.45	6	5,921	0.10%
2018/03/31	3	23.03	4	22.86	22.90	-1	5,933	-0.02%
2018/03/30	4	23.04	47	23.22	23.05	-43	6,017	-0.71%
2018/03/29	6	22.76	7	22.95	23.00	-1	5,981	-0.02%
2018/03/28	0	0.00	3	22.15	22.20	-3	5,851	-0.05%
2018/03/27	23	21.66	2	21.65	21.65	21	5,824	0.36%
2018/03/26	11	21.49	2	21.38	21.40	9	5,804	0.16%
2018/03/23	3	21.30	2	21.40	21.40	1	5,789	0.02%
2018/03/22	5	22.67	2	22.30	22.30	3	5,800	0.05%
2018/03/21	17	23.18	2	23.08	22.75	15	5,777	0.26%
2018/03/19	23	22.76	2	22.65	22.65	21	5,656	0.37%
2018/03/16	2.4	23.50	11	23.03	23.00	-8.6	5,682	-0.15%
2018/03/15	19	23.72	4	23.53	23.50	15	5,752	0.26%
2018/03/14	25	23.75	15	23.72	23.80	10	5,802	0.17%
2018/03/13	5	24.42	0	0.00	24.05	5	5,946	0.08%
2018/03/12	2	24.00	7	24.26	24.25	-5	6,021	-0.08%
2018/03/09	2	23.55	3.6	23.58	23.65	-1.6	6,071	-0.03%
2018/03/08	18	24.09	18	24.22	23.80	0	6,163	0.00%
2018/03/07	4	23.80	19	23.97	23.45	-15	6,081	-0.25%
2018/03/06	5	23.38	5	23.44	23.85	0	6,221	0.00%
2018/03/05	3.2	23.84	15	23.30	22.90	-11.8	6,385	-0.18%
2018/03/02	4	23.76	2	23.70	23.85	2	6,628	0.03%
2018/03/01	13	23.65	4	23.91	24.30	9	6,814	0.13%
2018/02/27	3	23.60	3	23.93	23.30	0	7,022	0.00%
2018/02/26	12	23.43	10	23.29	23.25	2	7,364	0.03%
2018/02/23	3	23.50	4	23.26	23.15	-1	8,447	-0.01%
2018/02/22	3	22.30	6	22.83	23.05	-3	8,718	-0.03%
2018/02/21	3	22.15	3	22.35	22.45	0	8,702	0.00%
2018/02/12	2	22.10	5	21.67	21.55	-3	8,672	-0.03%
2018/02/09	4	21.31	3	21.93	21.85	1	8,696	0.01%
2018/02/08	2	22.00	3	22.15	22.15	-1	8,781	-0.01%
2018/02/07	3	22.20	2	21.50	21.50	1	8,779	0.01%
2018/02/06	0	0.00	4	22.15	21.20	-4	8,748	-0.05%
2018/02/05	2	22.38	1	22.50	22.95	1	8,705	0.01%
2018/02/02	3	23.20	3	23.25	23.15	0	8,780	0.00%
2018/02/01	0	0.00	3	23.28	23.10	-3	8,940	-0.03%
2018/01/31	4	22.70	2	22.70	22.70	2	9,026	0.02%
2018/01/30	2	23.30	3	22.85	22.85	-1	9,326	-0.01%
2018/01/29	4	23.13	3	22.85	22.85	1	9,389	0.01%
2018/01/26	2	23.30	10	23.16	23.20	-8	9,368	-0.09%
2018/01/25	3	23.50	4	23.33	23.20	-1	9,366	-0.01%
2018/01/24	7	23.21	6	23.18	23.20	1	9,370	0.01%
2018/01/23	2	23.50	42	23.24	23.10	-40	9,438	-0.42%
2018/01/22	5	23.73	2	23.45	23.25	3	9,375	0.03%
2018/01/19	0.4	23.30	1	23.65	23.50	-0.6	9,315	-0.01%
2018/01/18	36	23.55	8	23.70	23.55	28	9,269	0.30%
2018/01/17	8	23.26	10	23.23	23.30	-2	9,004	-0.02%
2018/01/16	3	23.20	12	23.30	23.30	-9	8,980	-0.10%
2018/01/15	3	22.30	27	23.04	23.25	-24	8,829	-0.27%
2018/01/12	26	21.93	35	22.25	22.20	-9	8,657	-0.10%
2018/01/11	3	21.45	2	21.45	21.30	1	8,558	0.01%
2018/01/10	1	21.00	0	0.00	21.15	1	8,606	0.01%
2018/01/08	7	21.89	2	21.45	21.45	5	8,685	0.06%
2018/01/05	28	22.29	4	22.53	22.45	24	8,670	0.28%
2018/01/04	27	23.00	8.5	22.82	23.10	18.5	8,692	0.21%
2018/01/03	2	21.55	7	21.74	21.70	-5	8,776	-0.06%
2018/01/02	2	21.20	0	0.00	21.30	2	9,028	0.02%