台亞 (2340)-元大-新竹券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	38.80	0	0.00	38.80	0	1,728	0.00%
2024/04/29	0	0.00	14	38.51	39.10	-14	1,731	-0.81%
2024/04/26	15	38.10	0	0.00	37.80	15	1,719	0.87%
2024/04/25	6.1	37.80	0	0.00	37.95	6.1	1,725	0.35%
2024/04/24	0	0.00	5	38.10	38.20	-5	1,723	-0.29%
2024/04/23	5	37.57	0	0.00	37.60	5	1,748	0.29%
2024/04/22	5	36.90	0	0.00	37.10	5	1,765	0.28%
2024/04/19	3	37.27	2	37.93	37.40	1	1,756	0.06%
2024/04/18	0	0.00	30	39.00	38.75	-30	1,728	-1.74%
2024/04/17	10	38.59	16	39.06	39.20	-6	1,725	-0.35%
2024/04/16	2	38.58	0	0.00	38.35	2	1,708	0.12%
2024/04/15	12	40.37	11	39.91	39.80	1	1,686	0.06%
2024/04/12	9.1	41.41	22	41.92	41.40	-13	1,656	-0.78%
2024/04/11	10	40.10	0	0.00	40.15	10	1,556	0.64%
2024/04/10	1	40.55	25	40.59	40.80	-24	1,560	-1.54%
2024/04/08	3	39.35	0	0.00	39.30	3	1,560	0.19%
2024/04/02	0.3	39.80	0	0.00	39.80	0.3	1,571	0.02%
2024/04/01	0	0.00	1.5	40.10	40.30	-1.5	1,575	-0.09%
2024/03/29	0	0.00	34	39.31	39.25	-34	1,559	-2.18%
2024/03/26	3	39.40	0	0.00	39.40	3	1,555	0.19%
2024/03/25	0	0.00	1	40.41	40.75	-1	1,544	-0.07%
2024/03/21	1	39.55	4	39.78	39.80	-3	1,581	-0.19%
2024/03/20	1	39.25	8	39.24	39.15	-7	1,598	-0.44%
2024/03/18	1	39.40	0	0.00	39.70	1	1,625	0.06%
2024/03/15	0.1	39.75	4	39.15	39.00	-3.9	1,621	-0.24%
2024/03/14	5	39.55	0	0.00	39.65	5	1,587	0.31%
2024/03/13	16	40.34	0	0.00	40.05	16	1,577	1.01%
2024/03/11	7	41.59	0	0.00	41.00	7	1,562	0.45%
2024/03/08	32	41.14	0	0.00	41.60	32	1,574	2.03%
2024/03/07	10	41.26	0	0.00	41.00	10	1,568	0.64%
2024/03/06	8.1	42.24	2	42.15	42.10	6.1	1,551	0.40%
2024/03/05	2.1	43.10	0	0.00	43.50	2.1	1,578	0.13%
2024/03/04	2.1	40.95	0	0.00	40.80	2.1	1,466	0.14%
2024/03/01	3.3	41.31	1	41.25	41.10	2.3	1,459	0.16%
2024/02/29	6	41.18	30	41.55	42.00	-24	1,466	-1.64%
2024/02/27	1	42.00	0	0.00	42.05	1	1,483	0.07%
2024/02/23	7	42.66	0	0.00	42.50	7	1,572	0.45%
2024/02/22	0.2	43.30	0	0.00	43.10	0.2	1,584	0.01%
2024/02/19	5	44.50	0	0.00	44.50	5	1,581	0.32%
2024/02/16	1	44.20	0	0.00	44.50	1	1,585	0.06%
2024/02/15	0.1	42.80	0.3	43.01	43.10	-0.2	1,596	-0.01%
2024/02/05	0	0.00	20	42.55	42.60	-20	1,595	-1.25%
2024/02/02	0.2	43.20	2	43.15	43.05	-1.8	1,628	-0.11%
2024/02/01	3	43.10	0	0.00	43.10	3	1,645	0.18%
2024/01/29	0	0.00	2	44.08	44.05	-2	1,666	-0.12%
2024/01/26	0	0.00	4	44.20	43.95	-4	1,681	-0.24%
2024/01/22	0	0.00	3	44.60	44.65	-3	1,844	-0.16%
2024/01/17	6	44.22	1	44.85	44.00	5	1,943	0.26%
2024/01/16	0	0.00	2	45.20	44.75	-2	1,946	-0.10%
2024/01/15	0	0.00	1	45.60	45.55	-1	1,969	-0.05%
2024/01/12	1	45.25	2	45.80	45.05	-1	2,003	-0.05%
2024/01/11	5	45.20	2	45.25	45.45	3	2,013	0.15%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/09	5	44.85	0	0.00	44.80	5	2,202	0.23%
2024/01/08	0	0.00	1	45.60	45.25	-1	2,237	-0.04%
2024/01/03	5	45.79	0	0.00	45.60	5	2,506	0.20%
2023/12/26	0	0.00	1	46.65	46.65	-1	2,685	-0.04%
2023/12/22	0	46.25	0	0.00	46.10	0	2,737	0.00%
2023/12/21	0.5	46.30	0	0.00	46.10	0.5	2,771	0.02%
2023/12/19	0	46.20	2	46.15	46.20	-2	2,838	-0.07%
2023/12/18	5.1	47.29	1	47.00	47.00	4.1	2,862	0.14%
2023/12/15	1	47.95	0	0.00	48.15	1	2,913	0.04%
2023/12/14	0	0.00	1	47.65	47.65	-1	2,976	-0.03%
2023/12/13	15	47.22	7	46.94	46.90	8	2,981	0.27%
2023/12/12	15	47.78	3	47.67	47.55	12	3,024	0.40%
2023/12/11	0	0.00	2	48.10	47.90	-2	3,197	-0.06%
2023/12/08	0.3	47.85	0	0.00	47.85	0.3	3,413	0.01%
2023/12/07	5	48.07	4	48.43	47.80	1	3,479	0.03%
2023/12/04	2	49.93	30	50.00	49.65	-28	3,588	-0.78%
2023/12/01	4	49.45	0	0.00	49.40	4	3,726	0.11%
2023/11/30	0	0.00	3	49.87	49.90	-3	3,894	-0.08%
2023/11/29	3	49.05	2	49.05	49.35	1	3,954	0.03%
2023/11/28	0	0.00	36	48.90	49.00	-36	4,094	-0.88%
2023/11/24	0	0.00	5	49.25	48.35	-5	4,190	-0.12%
2023/11/22	0	0.00	4	47.48	47.55	-4	4,312	-0.09%
2023/11/20	0	0.00	3	46.58	46.50	-3	4,316	-0.07%
2023/11/17	0	0.00	1	46.20	46.10	-1	4,337	-0.02%
2023/11/16	3	45.70	1	45.80	45.75	2	4,369	0.05%
2023/11/15	0	0.00	1	45.95	45.60	-1	4,382	-0.02%
2023/11/13	0	0.00	1	45.00	44.75	-1	4,445	-0.02%
2023/11/10	3	44.85	0	0.00	44.60	3	4,533	0.07%
2023/11/09	0	0.00	12	45.92	45.80	-12	4,575	-0.26%
2023/11/08	0	0.00	5	46.85	46.95	-5	4,633	-0.11%
2023/11/06	1	47.10	0	0.00	47.15	1	4,801	0.02%
2023/11/02	1	46.90	14	47.05	46.90	-13	4,919	-0.26%
2023/10/31	22	46.00	0	0.00	44.80	22	5,042	0.44%
2023/10/30	1	47.00	0	0.00	46.90	1	5,120	0.02%
2023/10/27	12	47.47	0	0.00	47.25	12	5,187	0.23%
2023/10/26	4	48.48	0	0.00	48.10	4	5,322	0.08%
2023/10/25	3.6	49.46	0.2	49.60	49.50	3.4	5,425	0.06%
2023/10/23	2	48.20	13	48.51	48.50	-11	6,152	-0.18%
2023/10/20	9	47.04	0	0.00	47.45	9	6,321	0.14%
2023/10/19	5.8	48.17	2	48.40	48.40	3.8	6,424	0.06%
2023/10/18	9	48.40	4	48.20	48.20	5	6,550	0.08%
2023/10/17	4	49.90	4	49.30	49.30	0	6,596	0.00%
2023/10/16	8	48.93	12	48.30	48.30	-4	6,794	-0.06%
2023/10/13	7	50.15	7	49.96	49.80	0	7,357	0.00%
2023/10/12	5	49.29	6	50.15	50.40	-1	8,013	-0.01%
2023/10/11	11	49.70	10	49.90	49.20	1	8,379	0.01%
2023/10/06	2	48.83	4	49.43	49.10	-2	8,543	-0.02%
2023/10/05	3	48.40	75.6	48.97	48.90	-72.6	8,766	-0.83%
2023/10/04	32	47.10	10	47.30	47.30	22	10,054	0.22%
2023/10/03	1	48.40	1	47.70	47.70	0	10,473	0.00%
2023/10/02	1	48.20	2	48.20	48.15	-1	11,155	-0.01%
2023/09/28	7	47.56	4	47.45	47.45	3	12,046	0.02%
2023/09/27	10	47.22	4	47.05	47.05	6	12,237	0.05%
2023/09/26	10	47.83	0	0.00	47.30	10	12,442	0.08%
2023/09/25	10.2	49.44	11	48.60	48.60	-0.8	12,575	-0.01%
2023/09/22	2	47.55	2	47.55	47.80	0	12,658	0.00%
2023/09/20	9.6	47.78	0	0.00	47.30	9.6	13,091	0.07%
2023/09/19	33	49.01	2	48.35	48.30	31	13,853	0.22%
2023/09/18	0	0.00	3	50.30	50.00	-3	14,751	-0.02%
2023/09/15	7	50.79	7	50.63	50.40	0	15,108	0.00%
2023/09/14	15	49.80	20	51.22	51.40	-5	15,231	-0.03%
2023/09/13	83	51.35	84	50.74	49.60	-1	15,111	-0.01%
2023/09/12	10	49.65	16	50.16	50.00	-6	14,922	-0.04%
2023/09/11	8	48.85	5	48.96	48.90	3	14,856	0.02%
2023/09/08	3	49.40	3	49.08	49.10	0	14,827	0.00%
2023/09/07	18	49.59	3	49.63	49.45	15	14,814	0.10%
2023/09/06	28	51.31	29	50.99	50.50	-1	14,803	-0.01%
2023/09/05	2	48.45	12	51.13	51.00	-10	14,632	-0.07%
2023/09/04	27	48.99	30	48.28	48.10	-3	14,442	-0.02%
2023/09/01	42	50.54	30	50.64	50.20	12	14,339	0.08%
2023/08/31	3	48.92	3	49.20	49.05	0	14,215	0.00%
2023/08/30	9	49.34	9	49.43	49.20	0	14,254	0.00%
2023/08/29	10	48.84	39	48.95	49.60	-29	14,161	-0.20%
2023/08/28	11	47.21	3	46.80	46.80	8	13,961	0.06%
2023/08/25	12	48.05	2	48.05	48.05	10	13,914	0.07%
2023/08/24	8	48.94	3	48.27	48.25	5	13,895	0.04%
2023/08/23	2	48.20	25	48.54	48.40	-23	13,859	-0.17%
2023/08/22	27	47.94	9	47.96	47.60	18	13,827	0.13%
2023/08/21	6	48.78	6	48.60	48.45	0	13,785	0.00%
2023/08/18	9	48.77	33	49.33	48.10	-24	13,768	-0.17%
2023/08/17	0	0.00	1	49.30	49.35	-1	13,716	-0.01%
2023/08/16	3	48.13	1	48.50	48.65	2	13,666	0.01%
2023/08/15	3	48.70	3	48.93	49.50	0	13,569	0.00%
2023/08/14	9	47.48	7	47.23	47.60	2	13,488	0.01%
2023/08/11	9	49.15	4	48.78	48.70	5	13,417	0.04%
2023/08/10	22	49.60	0	0.00	49.10	22	13,362	0.16%
2023/08/09	16	50.44	21.3	51.02	51.30	-5.3	13,247	-0.04%
2023/08/08	13	50.80	30	51.31	51.20	-17	13,188	-0.13%
2023/08/07	14	51.26	40.1	50.66	50.60	-26.1	13,114	-0.20%
2023/08/04	1	51.40	3	51.03	51.30	-2	13,008	-0.02%
2023/08/02	23	51.97	22	51.99	52.00	1	12,926	0.01%
2023/08/01	4.1	53.47	2	54.10	53.20	2.1	12,783	0.02%
2023/07/31	47	53.95	21	54.05	53.90	26	12,688	0.20%
2023/07/28	14.2	53.08	13	53.20	53.20	1.2	12,507	0.01%
2023/07/27	31.1	53.75	25	53.64	53.00	6.1	12,373	0.05%
2023/07/26	28	55.83	29	55.28	54.70	-1	12,012	-0.01%
2023/07/25	17	54.62	16	54.24	54.20	1	11,587	0.01%
2023/07/24	22	53.75	20	53.64	53.50	2	11,384	0.02%
2023/07/21	26	52.66	19	53.00	53.10	7	11,262	0.06%
2023/07/20	20	53.60	43	53.26	53.50	-23	11,164	-0.21%
2023/07/19	15	54.27	24	53.81	53.20	-9	11,038	-0.08%
2023/07/18	32	56.21	24	54.23	53.30	8	10,768	0.07%
2023/07/17	107	57.09	91	56.97	57.30	16	10,186	0.16%	大買/
2023/07/14	28	53.62	25	53.68	53.70	3	9,505	0.03%
2023/07/13	14	51.71	21	51.39	51.00	-7	9,074	-0.08%
2023/07/12	34	51.00	28	50.71	50.60	6	8,779	0.07%
2023/07/11	68	53.67	80.4	53.67	51.50	-12.4	8,502	-0.15%
2023/07/10	56	50.27	13.2	51.51	52.10	42.8	7,151	0.60%
2023/07/07	100.2	48.33	194	47.85	47.45	-93.8	6,714	-1.40%	大賣/
2023/07/06	223	48.14	171	48.79	50.00	52	6,010	0.86%	大買/大賣/
2023/07/05	9	45.91	12.5	46.54	45.50	-3.5	5,113	-0.07%
2023/07/04	11	44.29	13	44.49	45.40	-2	4,913	-0.04%
2023/07/03	13	44.67	14	44.17	44.45	-1	4,714	-0.02%
2023/06/30	8	43.57	7	43.96	44.25	1	4,562	0.02%
2023/06/29	22	43.49	20	43.25	43.35	2	4,455	0.04%
2023/06/28	18.2	44.98	16	44.65	43.65	2.2	4,366	0.05%
2023/06/27	23.4	46.39	9	46.76	44.80	14.4	4,307	0.33%
2023/06/26	21	46.32	46	47.91	48.70	-25	3,701	-0.68%
2023/06/21	4	43.20	5.2	43.05	44.30	-1.2	2,798	-0.04%
2023/06/20	7	39.93	21	39.63	40.30	-14	2,432	-0.58%
2023/06/19	3	38.70	9	38.79	38.80	-6	2,247	-0.27%
2023/06/15	0	0.00	4	37.88	37.85	-4	2,158	-0.19%
2023/06/14	0	38.05	0	0.00	38.30	0	2,150	0.00%
2023/06/13	3	38.38	1	38.50	37.75	2	2,123	0.09%
2023/06/12	0	0.00	3	38.38	38.25	-3	2,097	-0.14%
2023/06/09	0	0.00	6	37.35	37.50	-6	2,049	-0.29%
2023/06/08	3	37.18	0	0.00	37.00	3	2,061	0.15%
2023/06/07	2	37.75	1	37.90	37.70	1	2,073	0.05%
2023/06/06	4	38.13	2	38.08	38.25	2	2,072	0.10%
2023/06/05	10	38.02	1	38.00	37.80	9	2,059	0.44%
2023/06/02	0	0.00	20	36.66	36.70	-20	2,001	-1.00%
2023/06/01	0	36.45	0	0.00	36.65	0	2,022	0.00%
2023/05/19	0	0.00	4	35.69	35.60	-4	2,411	-0.17%
2023/05/17	0	0.00	1	35.45	35.45	-1	2,423	-0.04%
2023/05/16	1	35.65	0	0.00	35.60	1	2,424	0.04%
2023/05/12	1	33.80	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.80	0	0.00	33.80	1	2,447	0.04%
2023/05/09	2	34.60	0	0.00	34.55	2	2,445	0.08%
2023/05/04	0	0.00	2	35.20	35.20	-2	2,509	-0.08%
2023/04/28	0	0.00	1	35.00	35.10	-1	2,645	-0.04%
2023/04/27	1	34.00	0	0.00	34.75	1	2,652	0.04%
2023/04/26	0	0.00	1	34.20	34.40	-1	2,646	-0.04%
2023/04/25	3	35.07	0	0.00	34.35	3	2,631	0.11%
2023/04/24	1	36.00	0	0.00	35.90	1	2,590	0.04%
2023/04/21	8	36.24	0	0.00	36.15	8	2,575	0.31%
2023/04/20	3	37.00	0	0.00	37.00	3	2,548	0.12%
2023/04/19	2	37.75	1	37.75	37.75	1	2,530	0.04%
2023/04/14	5	38.45	0	0.00	38.45	5	2,479	0.20%
2023/04/13	0	0.00	2	38.60	38.40	-2	2,464	-0.08%
2023/04/11	0	0.00	6	38.99	39.00	-6	2,438	-0.25%
2023/04/10	1	38.70	1	39.05	38.75	0	2,438	0.00%
2023/04/07	1	39.35	0	0.00	39.40	1	2,418	0.04%
2023/04/06	1	39.70	0	0.00	39.55	1	2,410	0.04%
2023/03/31	3	38.90	1	39.10	38.80	2	2,381	0.08%
2023/03/29	4	38.54	0	0.00	38.60	4	2,351	0.17%
2023/03/28	3	40.43	5	40.08	39.70	-2	2,267	-0.09%
2023/03/27	5	41.65	22	40.82	41.50	-17	2,000	-0.85%
2023/03/24	1	37.90	5	38.92	38.95	-4	1,781	-0.22%
2023/03/23	0	0.00	2	38.20	38.00	-2	1,716	-0.12%
2023/03/22	1	37.60	0	0.00	37.60	1	1,713	0.06%
2023/03/13	0	37.20	0	0.00	37.30	0	1,963	0.00%
2023/03/08	0	0.00	10	38.49	38.45	-10	2,027	-0.49%
2023/03/07	0	0.00	6	38.25	38.15	-6	2,013	-0.30%
2023/03/06	11	37.49	2	37.60	37.55	9	2,009	0.45%
2023/03/03	2	37.70	3	37.63	37.60	-1	2,013	-0.05%
2023/03/02	1	38.35	0	0.00	38.45	1	2,013	0.05%
2023/03/01	0.3	37.40	1	37.95	37.90	-0.7	2,128	-0.03%
2023/02/22	1	37.50	0	0.00	37.45	1	2,305	0.04%
2023/02/21	4	38.49	0	0.00	38.45	4	2,324	0.17%
2023/02/20	2.1	38.88	5	39.00	39.00	-2.9	2,431	-0.12%
2023/02/17	0	0.00	31	37.50	37.75	-31	2,523	-1.23%
2023/02/16	1	37.60	16	37.03	37.60	-15	2,620	-0.57%
2023/02/15	1	36.75	1	36.75	36.65	0	2,639	0.00%
2023/02/14	0	0.00	38	37.27	37.05	-38	2,649	-1.43%
2023/02/13	3	36.45	0	0.00	36.50	3	2,674	0.11%
2023/02/07	1	37.00	0	0.00	37.20	1	2,720	0.04%
2023/02/06	1	37.20	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.30	2	38.15	37.95	-1	2,713	-0.04%
2023/02/01	0	0.00	1	37.85	37.90	-1	2,694	-0.04%
2023/01/31	3	37.82	0	0.00	38.00	3	2,665	0.11%
2023/01/30	1	36.50	0	0.00	36.35	1	2,626	0.04%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/09	0	0.00	2	35.10	35.10	-2	2,749	-0.07%
2023/01/06	1	34.35	0	0.00	34.50	1	2,763	0.04%
2023/01/04	1	34.40	0	0.00	34.40	1	2,830	0.04%
2022/12/29	1	33.65	5	33.50	33.85	-4	2,870	-0.14%
2022/12/28	0	0.00	5	34.32	34.20	-5	2,889	-0.17%
2022/12/23	1	34.45	0	0.00	34.95	1	2,953	0.03%
2022/12/20	1	35.75	0	0.00	35.10	1	3,112	0.03%
2022/12/12	1	35.25	1	35.70	36.00	0	3,228	0.00%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	36.95	0	0.00	36.85	1	3,243	0.03%
2022/12/06	0	0.00	7	39.25	37.85	-7	3,268	-0.21%
2022/12/05	22	38.70	3	39.63	39.40	19	3,330	0.57%
2022/12/02	3	37.98	2	38.30	38.30	1	3,271	0.03%
2022/11/30	0	0.00	1	37.05	36.95	-1	3,250	-0.03%
2022/11/29	1	36.35	0	0.00	36.60	1	3,294	0.03%
2022/11/25	1	36.10	0	0.00	36.65	1	3,316	0.03%
2022/11/24	12	36.53	0	0.00	36.65	12	3,290	0.36%
2022/11/23	7	37.46	5	36.85	36.60	2	3,246	0.06%
2022/11/22	36	38.00	7	38.24	38.70	29	3,034	0.96%
2022/11/18	7	38.73	0	0.00	38.10	7	2,923	0.24%
2022/11/17	0	0.00	7	37.34	37.75	-7	2,822	-0.25%
2022/11/16	2	37.68	1	38.00	37.40	1	2,798	0.04%
2022/11/15	6	36.57	2	36.90	37.00	4	2,721	0.15%
2022/11/14	0	0.00	4	34.88	36.20	-4	2,624	-0.15%
2022/11/10	2	33.95	3	34.20	33.85	-1	2,585	-0.04%
2022/11/09	2	33.90	16	33.98	34.15	-14	2,602	-0.54%
2022/11/04	0	0.00	10	33.35	33.40	-10	2,673	-0.37%
2022/11/03	0	0.00	23	32.52	32.80	-23	2,673	-0.86%
2022/11/02	0	0.00	17	32.33	32.15	-17	2,690	-0.63%
2022/10/28	5	30.85	0	0.00	30.80	5	2,827	0.18%
2022/10/27	0	0.00	3	31.83	31.90	-3	2,837	-0.11%
2022/10/26	5	30.65	0	0.00	30.75	5	2,872	0.17%
2022/10/25	5	30.79	0	0.00	30.75	5	2,887	0.17%
2022/10/24	8	31.64	3	32.10	31.55	5	2,901	0.17%
2022/10/20	2	32.35	5	31.30	31.25	-3	2,974	-0.10%
2022/10/18	0	0.00	5	32.20	32.35	-5	3,008	-0.17%
2022/10/14	0	0.00	2	31.95	31.65	-2	3,210	-0.06%
2022/10/13	11	31.11	0	0.00	30.50	11	3,314	0.33%
2022/10/12	20	31.66	0	0.00	32.10	20	3,364	0.59%
2022/10/05	0	0.00	4	34.58	34.10	-4	3,615	-0.11%
2022/09/30	0	0.00	10	32.95	33.60	-10	3,801	-0.26%
2022/09/29	0	0.00	5	32.80	32.55	-5	3,888	-0.13%
2022/09/28	11	32.30	8	32.00	31.60	3	3,954	0.08%
2022/09/27	7	32.46	2	33.45	33.40	5	4,109	0.12%
2022/09/26	27	33.69	25	33.02	32.50	2	4,227	0.05%
2022/09/23	0	0.00	11	35.89	36.00	-11	4,334	-0.25%
2022/09/22	13	36.04	10	36.36	36.45	3	4,518	0.07%
2022/09/21	3	36.27	0	0.00	36.65	3	4,602	0.07%
2022/09/19	4	36.55	0	0.00	36.45	4	4,946	0.08%
2022/09/16	0	0.00	15	36.99	37.05	-15	5,434	-0.28%
2022/09/14	4	36.70	2	36.85	37.30	2	5,910	0.03%
2022/09/13	27	38.29	3	37.77	37.50	24	6,074	0.40%
2022/09/12	8	38.82	8	38.95	38.40	0	6,270	0.00%
2022/09/08	2	35.90	1	35.95	36.40	1	6,348	0.02%
2022/09/07	3	35.87	0	0.00	35.60	3	6,623	0.05%
2022/09/06	6	36.18	1	36.50	36.20	5	6,747	0.07%
2022/09/05	2	37.18	0	0.00	37.15	2	6,876	0.03%
2022/09/02	2	38.30	0	0.00	38.50	2	7,001	0.03%
2022/09/01	9	38.82	0	0.00	38.75	9	7,237	0.12%
2022/08/30	1	39.00	5	39.00	39.10	-4	7,886	-0.05%
2022/08/29	2	38.60	0	0.00	38.60	2	8,184	0.02%
2022/08/26	5	40.10	0	0.00	39.80	5	8,492	0.06%
2022/08/24	5	39.62	0	0.00	39.40	5	10,137	0.05%
2022/08/23	3	39.42	0	0.00	39.75	3	11,077	0.03%
2022/08/22	9	40.18	1	40.00	40.10	8	11,237	0.07%
2022/08/19	1	41.75	15	42.12	41.60	-14	11,193	-0.13%
2022/08/18	9	41.27	2	41.50	41.35	7	11,158	0.06%
2022/08/17	0	0.00	10	41.60	41.60	-10	11,152	-0.09%
2022/08/16	6	40.92	0	0.00	40.70	6	11,130	0.05%
2022/08/15	9	40.90	0	0.00	40.80	9	11,143	0.08%
2022/08/12	5	40.15	3	40.88	41.20	2	11,166	0.02%
2022/08/11	0	0.00	9	39.77	39.70	-9	11,140	-0.08%
2022/08/10	7	39.07	5	39.05	38.90	2	11,184	0.02%
2022/08/09	2	39.73	0	0.00	39.65	2	11,203	0.02%
2022/08/08	3	40.05	5	40.40	40.05	-2	11,223	-0.02%
2022/08/05	0	0.00	3	39.80	39.85	-3	11,343	-0.03%
2022/08/04	1	38.50	0	0.00	39.10	1	11,348	0.01%
2022/08/03	5	39.01	0	0.00	38.75	5	11,312	0.04%
2022/08/02	4	39.50	0	0.00	39.20	4	11,308	0.04%
2022/08/01	1	41.00	7	40.85	40.70	-6	11,288	-0.05%
2022/07/29	0	0.00	5	41.00	41.15	-5	11,289	-0.04%
2022/07/28	2.9	40.57	0	0.00	40.30	2.9	11,278	0.03%
2022/07/27	1	40.40	0	0.00	40.85	1	11,250	0.01%
2022/07/26	4	41.44	0	0.00	41.10	4	11,223	0.04%
2022/07/25	4	41.95	20	42.25	41.80	-16	11,202	-0.14%
2022/07/22	4	42.75	0	0.00	42.40	4	11,193	0.04%
2022/07/21	0	0.00	1	42.15	43.45	-1	11,161	-0.01%
2022/07/20	20	44.40	0	0.00	44.40	20	11,102	0.18%
2022/07/19	0	0.00	8	43.89	43.80	-8	11,091	-0.07%
2022/07/18	0	0.00	2	43.35	43.25	-2	11,075	-0.02%
2022/07/15	0	0.00	1	42.00	41.85	-1	11,042	-0.01%
2022/07/14	1	40.85	0	0.00	41.65	1	11,009	0.01%
2022/07/13	0	0.00	3	41.13	40.80	-3	11,000	-0.03%
2022/07/12	10	39.65	0	0.00	40.45	10	10,947	0.09%
2022/07/08	2	40.55	1	40.95	40.85	1	10,944	0.01%
2022/07/07	21	39.85	0	0.00	40.05	21	10,860	0.19%
2022/07/06	3	39.38	1	39.50	39.05	2	10,826	0.02%
2022/07/05	3	39.70	3	40.00	40.20	0	10,868	0.00%
2022/07/04	11	39.04	8	40.10	38.85	3	10,705	0.03%
2022/07/01	3	41.48	41	41.74	39.90	-38	10,667	-0.36%
2022/06/30	13	43.14	4	43.18	42.70	9	10,524	0.09%
2022/06/29	1	46.15	1	46.30	46.15	0	10,373	0.00%
2022/06/28	8	47.38	1	47.60	47.10	7	10,326	0.07%
2022/06/27	9	49.09	1	49.25	48.65	8	10,273	0.08%
2022/06/24	22	48.75	16	48.68	48.80	6	10,231	0.06%
2022/06/23	24	47.96	6	47.38	48.50	18	9,794	0.18%
2022/06/22	4	46.70	0	0.00	46.75	4	9,687	0.04%
2022/06/21	0	0.00	3	48.17	48.60	-3	9,599	-0.03%
2022/06/20	10	46.91	10	47.40	45.80	0	9,709	0.00%
2022/06/17	2	45.85	9	46.13	46.80	-7	9,488	-0.07%
2022/06/16	18	48.80	7	48.57	47.15	11	9,363	0.12%
2022/06/15	1	47.60	1	47.20	47.35	0	9,158	0.00%
2022/06/14	42	47.15	22	47.33	48.40	20	9,169	0.22%
2022/06/13	21	48.32	38	48.76	48.10	-17	9,114	-0.19%
2022/06/10	29	50.43	32	49.81	50.60	-3	9,056	-0.03%
2022/06/09	39	50.44	51	50.45	50.50	-12	8,894	-0.13%
2022/06/08	4	48.88	4	48.99	48.70	0	8,469	0.00%
2022/06/07	7	49.07	37	48.89	48.80	-30	8,479	-0.35%
2022/06/06	16	50.41	15	50.99	50.00	1	8,288	0.01%
2022/06/02	54	50.90	29	51.55	50.60	25	8,129	0.31%
2022/06/01	21	50.33	8	50.28	50.00	13	7,600	0.17%
2022/05/31	52	48.57	31	48.78	50.30	21	6,714	0.31%
2022/05/30	2	45.15	19	45.34	45.80	-17	5,834	-0.29%
2022/05/26	2	43.30	1	43.35	43.00	1	5,817	0.02%
2022/05/24	2	43.78	4	43.50	42.45	-2	6,230	-0.03%
2022/05/23	2	43.90	6	43.64	43.55	-4	6,396	-0.06%
2022/05/20	28	43.96	4	44.00	44.05	24	6,548	0.37%
2022/05/18	13	43.60	1	43.50	43.50	12	6,682	0.18%
2022/05/17	5	42.65	1	42.30	43.10	4	6,691	0.06%
2022/05/16	1	41.75	2	41.80	41.90	-1	6,777	-0.01%
2022/05/13	76.8	42.96	68.3	42.25	41.95	8.5	6,828	0.12%
2022/05/12	10	40.04	1	39.95	39.65	9	6,808	0.13%
2022/05/11	3	41.00	0	0.00	40.85	3	6,905	0.04%
2022/05/10	1	41.10	1	41.25	41.50	0	7,104	0.00%
2022/05/09	8	41.21	0	0.00	40.75	8	7,344	0.11%
2022/05/06	1	41.50	1	41.95	42.25	0	7,460	0.00%
2022/05/05	0	0.00	3	42.60	42.65	-3	7,665	-0.04%
2022/05/04	3.5	42.49	0	0.00	42.45	3.5	7,867	0.04%
2022/05/03	1	41.50	0	0.00	41.95	1	8,044	0.01%
2022/04/27	1	40.00	9	41.74	41.85	-8	8,699	-0.09%
2022/04/26	6	42.50	1	42.70	42.25	5	8,838	0.06%
2022/04/25	1	42.30	1	41.90	42.10	0	9,042	0.00%
2022/04/22	3	43.80	3	44.17	43.55	0	9,409	0.00%
2022/04/21	14	46.01	34	45.50	45.45	-20	9,586	-0.21%
2022/04/20	10	46.15	16	46.46	46.35	-6	9,805	-0.06%
2022/04/19	2	45.70	0	0.00	45.50	2	10,088	0.02%
2022/04/18	0	45.50	0	0.00	45.30	0	10,580	0.00%
2022/04/15	10	46.30	0	0.00	45.50	10	10,885	0.09%
2022/04/14	10	47.50	25	47.20	47.00	-15	11,347	-0.13%
2022/04/12	1	45.85	0	0.00	45.75	1	12,277	0.01%
2022/04/11	27	46.67	0	0.00	45.75	27	13,037	0.21%
2022/04/08	3	48.20	1	48.10	48.00	2	13,488	0.01%
2022/04/07	5	49.55	19	49.20	48.15	-14	14,407	-0.10%
2022/04/06	15	49.42	14	49.69	49.65	1	15,531	0.01%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/31	7	51.34	0	0.00	51.30	7	19,660	0.04%
2022/03/30	15	52.61	1	52.50	52.00	14	20,665	0.07%
2022/03/29	1	52.70	16	53.16	53.00	-15	21,925	-0.07%
2022/03/28	2	51.30	7	51.90	51.90	-5	22,116	-0.02%
2022/03/25	1	52.20	5	52.30	52.40	-4	22,363	-0.02%
2022/03/24	25	51.07	16	51.28	51.10	9	22,424	0.04%
2022/03/23	10	52.82	10	52.10	52.40	0	22,703	0.00%
2022/03/21	0	0.00	5	51.40	51.10	-5	24,027	-0.02%
2022/03/17	6	50.64	1	50.20	50.50	5	26,729	0.02%
2022/03/16	0	0.00	133	47.88	48.35	-133	26,812	-0.50%	大賣/鉅額交易
2022/03/15	11	48.15	10	47.80	47.80	1	27,012	0.00%
2022/03/14	5	49.60	5	50.10	50.00	0	27,261	0.00%
2022/03/11	14	49.76	22	49.63	49.60	-8	27,802	-0.03%
2022/03/09	1	49.00	4	49.41	49.60	-3	28,893	-0.01%
2022/03/08	50	50.65	28	50.48	49.10	22	30,203	0.07%
2022/03/07	17	50.41	4	50.60	50.40	13	30,733	0.04%
2022/03/04	1.1	52.52	0	0.00	52.40	1.1	31,520	0.00%
2022/03/03	3	54.13	2	53.50	53.80	1	32,830	0.00%
2022/03/02	2	52.70	0	0.00	53.70	2	33,938	0.01%
2022/03/01	1	53.50	0	0.00	53.40	1	35,137	0.00%
2022/02/25	0	0.00	11	52.88	52.30	-11	37,255	-0.03%
2022/02/24	26	54.02	4	54.13	52.60	22	40,766	0.05%
2022/02/23	11	56.39	2	56.40	56.60	9	42,878	0.02%
2022/02/22	9	55.47	3	54.23	54.80	6	43,918	0.01%
2022/02/21	11	56.40	5	56.50	56.40	6	45,811	0.01%
2022/02/18	4	56.33	8.1	56.51	57.20	-4.1	46,154	-0.01%
2022/02/16	10	58.45	4	58.38	58.00	6	47,318	0.01%
2022/02/15	4	58.18	9	58.09	57.30	-5	47,641	-0.01%
2022/02/14	6	57.63	0	0.00	57.20	6	47,884	0.01%
2022/02/11	12	60.03	18	60.41	60.50	-6	48,076	-0.01%
2022/02/10	10	60.04	4	61.30	59.80	6	48,477	0.01%
2022/02/09	19	60.49	6	60.87	60.80	13	48,567	0.03%
2022/02/08	4	59.70	1	59.50	59.70	3	48,745	0.01%
2022/02/07	21	58.70	12	57.55	60.00	9	49,269	0.02%
2022/01/26	6	58.78	13	58.29	58.40	-7	49,721	-0.01%
2022/01/25	11	59.60	2	59.85	58.70	9	50,911	0.02%
2022/01/24	7	59.44	15	59.63	61.00	-8	51,498	-0.02%
2022/01/21	24	59.94	2	60.35	59.80	22	52,429	0.04%
2022/01/20	16	61.79	17	62.07	62.00	-1	53,055	0.00%
2022/01/19	10	61.20	14	61.40	61.00	-4	53,683	-0.01%
2022/01/18	7	62.10	1	61.50	61.60	6	54,666	0.01%
2022/01/17	58	63.57	55	64.01	63.20	3	55,207	0.01%
2022/01/14	5	61.38	4	61.53	61.40	1	55,154	0.00%
2022/01/13	2	62.30	3	62.27	61.60	-1	55,372	0.00%
2022/01/12	21	63.54	0	0.00	62.80	21	55,322	0.04%
2022/01/11	18	63.84	18	62.52	63.40	0	55,071	0.00%
2022/01/10	11.2	65.80	37	66.21	66.50	-25.8	54,632	-0.05%
2022/01/07	31	66.83	15	66.15	65.50	16	54,392	0.03%
2022/01/06	26	69.11	38	68.60	69.00	-12	53,960	-0.02%
2022/01/05	50	69.55	51	69.45	68.50	-1	53,581	0.00%
2022/01/04	90	71.97	95	71.83	70.30	-5	53,064	-0.01%
2022/01/03	66	71.58	78	70.04	70.50	-12	52,246	-0.02%
2021/12/30	83	71.26	114.8	71.41	71.10	-31.8	51,688	-0.06%	大賣/
2021/12/29	29.1	77.41	39	76.35	74.60	-9.9	50,773	-0.02%
2021/12/28	47	78.37	26.5	78.33	78.80	20.6	49,592	0.04%
2021/12/27	142.1	77.20	111	77.35	79.40	31.1	48,366	0.06%	大買/大賣/
2021/12/24	52	71.30	51.5	72.02	73.20	0.5	45,544	0.00%
2021/12/23	27.4	65.61	74.7	66.31	66.60	-47.3	44,612	-0.11%
2021/12/22	17	61.39	14	61.73	60.60	3	43,443	0.01%
2021/12/21	8	61.00	23	60.85	60.70	-15	43,194	-0.03%
2021/12/20	13	60.01	3	60.53	59.50	10	43,139	0.02%
2021/12/17	28	60.69	28.1	60.87	59.90	-0.1	43,014	0.00%
2021/12/16	15.2	61.54	17	60.98	60.80	-1.8	42,667	0.00%
2021/12/15	170.6	60.69	133	60.36	60.20	37.6	42,222	0.09%	大買/大賣/
2021/12/14	74	61.20	34.8	62.33	58.80	39.2	41,165	0.10%
2021/12/13	55.4	61.55	92	62.26	65.10	-36.6	39,739	-0.09%
2021/12/10	6.2	58.18	7	58.21	59.20	-0.8	38,546	0.00%
2021/12/09	4.2	58.16	15	58.55	58.40	-10.8	38,445	-0.03%
2021/12/08	8	57.83	5.6	58.08	57.80	2.4	38,359	0.01%
2021/12/07	64.1	58.92	22	58.33	57.30	42.1	38,225	0.11%
2021/12/06	47	60.16	71.2	60.33	60.10	-24.2	38,178	-0.06%
2021/12/03	28	59.55	36	59.87	58.80	-8.1	38,406	-0.02%
2021/12/02	60	60.28	50	60.37	58.90	10	38,061	0.03%
2021/12/01	31	59.07	52	59.47	59.30	-21	37,228	-0.06%
2021/11/30	56	59.09	22	59.20	58.40	34	36,781	0.09%
2021/11/29	77	57.24	86.4	57.31	58.10	-9.3	36,132	-0.03%
2021/11/26	67	56.68	95	57.47	56.20	-28	35,381	-0.08%
2021/11/25	76	61.12	94	61.31	59.80	-18	34,391	-0.05%
2021/11/24	129	60.00	92.4	60.00	59.90	36.6	33,367	0.11%	大買/
2021/11/23	254.6	61.24	306.4	61.32	58.00	-51.8	31,285	-0.17%	大買/大賣/
2021/11/22	107.7	58.62	103.1	58.90	60.20	4.6	27,831	0.02%	大買/大賣/
2021/11/19	14	53.74	62	53.39	55.90	-48	25,730	-0.19%
2021/11/18	199.5	51.75	145.1	51.81	50.90	54.4	24,571	0.22%	大買/大賣/
2021/11/17	3	47.08	42	48.37	48.95	-39	22,569	-0.17%
2021/11/16	16	43.93	14	43.89	44.50	2	22,202	0.01%
2021/11/15	80.3	44.65	70.3	44.98	45.00	10	21,760	0.05%
2021/11/12	25	42.99	12	42.88	42.50	13	20,994	0.06%
2021/11/11	17	42.51	1	43.00	41.90	16	20,704	0.08%
2021/11/10	10	42.28	35.1	42.56	42.30	-25.1	20,562	-0.12%
2021/11/09	62.1	44.39	9	44.61	43.05	53.1	20,345	0.26%
2021/11/08	30	43.65	18	43.58	43.30	12	19,935	0.06%
2021/11/05	19	43.33	11.1	43.73	44.25	7.9	19,840	0.04%
2021/11/04	65	44.63	34	44.92	44.05	31	19,551	0.16%
2021/11/03	41	45.28	72	44.48	44.05	-31	19,115	-0.16%
2021/11/02	131.1	47.82	179	46.02	46.00	-47.9	18,691	-0.26%	大買/大賣/
2021/11/01	79	45.47	152	46.92	47.15	-73	17,461	-0.42%	大賣/
2021/10/29	115	43.67	98	43.67	42.90	17	17,005	0.10%	大買/
2021/10/28	97	42.10	134.5	42.41	43.30	-37.5	16,930	-0.22%	大賣/
2021/10/27	62.5	40.04	63.5	40.38	41.50	-1	16,440	-0.01%
2021/10/26	116	39.50	66	39.80	39.35	50	15,907	0.31%	大買/
2021/10/25	27	36.66	75	36.84	37.20	-48	15,100	-0.32%
2021/10/22	1	34.85	44	34.72	35.00	-43	14,817	-0.29%
2021/10/21	12	34.00	57	34.16	34.35	-45	15,629	-0.29%
2021/10/20	34	33.23	36	33.05	33.15	-2	16,319	-0.01%
2021/10/15	3	31.70	0	0.00	31.70	3	17,672	0.02%
2021/10/14	4	29.45	11	30.29	30.65	-7	17,911	-0.04%
2021/10/13	25	29.72	10	29.80	29.75	15	18,245	0.08%
2021/10/12	50	30.57	0	0.00	30.50	50	18,708	0.27%
2021/10/08	1	31.40	0	0.00	31.40	1	18,897	0.01%
2021/10/06	6	31.23	0	0.00	30.85	6	19,944	0.03%
2021/10/05	1	29.70	5.4	29.74	31.20	-4.4	21,018	-0.02%
2021/10/04	27	30.84	4	30.99	30.60	23	21,183	0.11%
2021/10/01	39	31.58	21	31.38	31.00	18	21,362	0.08%
2021/09/30	3	32.50	7	32.15	32.45	-4	21,454	-0.02%
2021/09/29	37	32.98	15	33.46	32.70	22	21,726	0.10%
2021/09/28	8	34.44	23	34.35	34.40	-15	22,125	-0.07%
2021/09/27	3	34.77	10	35.10	35.15	-7	22,318	-0.03%
2021/09/24	3	33.67	2	33.70	33.60	1	22,235	0.00%
2021/09/22	1	33.00	1	33.90	33.80	0	22,122	0.00%
2021/09/15	37	34.12	28	34.56	34.60	9	22,044	0.04%
2021/09/14	14	34.63	10	34.25	34.25	4	22,006	0.02%
2021/09/13	25	35.24	15	35.54	35.00	10	21,963	0.05%
2021/09/10	17.4	35.19	56	35.10	35.05	-38.6	21,796	-0.18%
2021/09/09	16	34.97	12	34.75	35.10	4	21,640	0.02%
2021/09/08	69	35.42	48	35.73	35.80	21	21,064	0.10%
2021/09/07	36	34.89	22	34.18	34.50	14	20,233	0.07%
2021/09/06	38	35.61	43.2	35.80	35.70	-5.2	19,932	-0.03%
2021/09/03	37.2	34.85	21	34.60	34.60	16.2	19,723	0.08%
2021/09/02	21	34.80	41	35.00	35.05	-20	19,553	-0.10%
2021/09/01	35	36.01	26.2	35.04	35.05	8.9	19,291	0.05%
2021/08/31	20	34.20	21	34.87	34.90	-1	18,676	-0.01%
2021/08/30	21	34.47	34	34.97	34.95	-13	18,520	-0.07%
2021/08/27	5	33.90	0	0.00	34.20	5	18,296	0.03%
2021/08/26	0	33.95	1	33.95	33.95	-1	18,220	-0.01%
2021/08/25	20	33.50	38	33.35	33.30	-18	18,089	-0.10%
2021/08/24	15	32.11	75	32.20	32.10	-60	17,832	-0.34%
2021/08/23	0	0.00	11	31.92	32.00	-11	17,822	-0.06%
2021/08/20	3	30.88	1	30.40	30.80	2	18,063	0.01%
2021/08/19	8	30.78	1	31.55	30.60	7	18,015	0.04%
2021/08/18	19	29.75	16	30.91	31.45	3	17,955	0.02%
2021/08/17	71	30.74	3	30.65	30.20	68	17,881	0.38%
2021/08/16	16	31.40	4	31.51	31.50	12	17,755	0.07%
2021/08/13	50	31.43	0	0.00	30.90	50	17,571	0.28%
2021/08/12	4	32.21	0	0.00	32.25	4	17,435	0.02%
2021/08/11	13	31.97	1	31.45	31.50	12	17,353	0.07%
2021/08/10	18	33.13	5	32.74	32.70	13	17,194	0.08%
2021/08/09	6	33.94	0	0.00	32.90	6	17,162	0.03%
2021/08/06	7	35.06	7	34.96	34.20	0	16,985	0.00%
2021/08/05	2	35.28	5	35.24	35.35	-3	16,826	-0.02%
2021/08/04	6	34.88	11	35.31	35.20	-5	16,783	-0.03%
2021/08/03	40.2	35.67	23	35.46	35.25	17.2	16,579	0.10%
2021/08/02	15.2	32.88	12	33.74	33.95	3.2	15,619	0.02%
2021/07/30	7	32.54	30.5	32.18	31.90	-23.5	15,409	-0.15%
2021/07/29	42	33.70	10	33.61	33.20	32	15,081	0.21%
2021/07/28	10	32.59	29	32.39	33.10	-19	14,744	-0.13%
2021/07/27	92	35.08	29	35.33	34.50	63	14,372	0.44%
2021/07/26	59	35.48	167.8	36.27	36.85	-108.8	13,250	-0.82%	大賣/鉅額交易
2021/07/23	68.2	33.78	44.6	34.27	33.50	23.6	12,168	0.19%
2021/07/22	3	32.42	2.4	32.43	32.25	0.6	11,089	0.01%
2021/07/21	2	31.85	4	31.85	31.80	-2	10,951	-0.02%
2021/07/20	4.5	32.11	3	31.55	31.60	1.5	10,773	0.01%
2021/07/19	19	32.73	4.9	32.73	32.85	14.2	10,488	0.13%
2021/07/16	3	32.20	10	32.61	33.50	-7	10,219	-0.07%
2021/07/15	7	31.66	7.4	31.61	32.20	-0.4	9,787	0.00%
2021/07/14	4	31.46	8	31.54	31.85	-4	9,616	-0.04%
2021/07/13	39	31.55	8.5	31.69	30.60	30.5	9,333	0.33%
2021/07/12	31.5	31.66	46.9	31.93	32.70	-15.4	8,683	-0.18%
2021/07/09	1	29.45	8	29.24	29.75	-7	7,700	-0.09%
2021/07/08	4	29.31	8	29.49	29.15	-4	7,673	-0.05%
2021/07/07	4	28.85	16	28.76	28.65	-12	7,633	-0.16%
2021/07/06	4	28.90	24	29.84	28.70	-20	7,628	-0.26%
2021/07/05	5	29.02	52.3	28.45	29.60	-47.3	8,143	-0.58%
2021/07/02	6	27.13	5.2	27.24	27.10	0.9	8,141	0.01%
2021/07/01	9	26.68	46	26.71	26.85	-37	8,055	-0.46%
2021/06/29	0	0.00	7	25.70	25.55	-7	8,133	-0.09%
2021/06/28	2	25.80	0	0.00	25.80	2	8,426	0.02%
2021/06/25	0	0.00	28	25.39	25.30	-28	8,628	-0.32%
2021/06/24	17	25.09	0	0.00	25.15	17	8,691	0.20%
2021/06/23	0	0.00	22	26.02	26.45	-22	8,696	-0.25%
2021/06/22	16	25.68	15	25.81	25.75	1	9,034	0.01%
2021/06/21	1	25.80	16	25.69	25.80	-15	9,128	-0.16%
2021/06/18	0.2	25.90	3	25.90	25.55	-2.9	9,212	-0.03%
2021/06/15	3	25.35	0	0.00	25.30	3	10,129	0.03%
2021/06/11	76	25.58	2	25.40	25.25	74	10,181	0.73%
2021/06/10	1	27.10	8	27.51	27.60	-7	9,897	-0.07%
2021/06/09	0	0.00	27	27.54	27.10	-27	9,890	-0.27%
2021/06/08	0	0.00	11	27.01	27.05	-11	9,974	-0.11%
2021/06/07	8	26.97	9	26.92	26.90	-1	10,093	-0.01%
2021/06/04	0	0.00	1.2	26.93	26.90	-1.2	10,082	-0.01%
2021/06/03	2	27.00	2	27.10	26.80	0	10,107	0.00%
2021/06/02	3	27.25	0	0.00	27.20	3	10,094	0.03%
2021/06/01	2	27.05	1	27.10	26.95	1	10,036	0.01%
2021/05/31	15	26.88	0	0.00	26.90	15	10,033	0.15%
2021/05/28	9	26.41	32.2	27.03	27.15	-23.2	10,001	-0.23%
2021/05/27	0.1	25.25	0	0.00	25.70	0.1	9,780	0.00%
2021/05/26	0	0.00	11	25.60	25.70	-11	9,824	-0.11%
2021/05/25	3	25.47	2	25.50	25.35	1	9,895	0.01%
2021/05/24	0	0.00	17	25.02	25.20	-17	10,065	-0.17%
2021/05/21	6	24.53	0	0.00	24.60	6	10,132	0.06%
2021/05/20	8	24.35	18	24.67	24.20	-10	10,250	-0.10%
2021/05/19	13	23.93	40	24.38	24.45	-27	10,338	-0.26%
2021/05/18	1	23.85	8	23.75	24.15	-7	10,530	-0.07%
2021/05/17	20	22.86	1	22.90	22.40	19	10,595	0.18%
2021/05/14	10	24.18	0	0.00	24.00	10	10,546	0.09%
2021/05/13	14	23.39	13	23.81	24.20	1	10,585	0.01%
2021/05/12	42	24.97	18	25.06	24.70	24	10,569	0.23%
2021/05/11	23	26.95	19	27.22	26.55	4	10,587	0.04%
2021/05/10	5	27.64	11	27.92	27.90	-6	10,513	-0.06%
2021/05/07	10	27.31	29.7	27.26	27.35	-19.7	10,485	-0.19%
2021/05/06	45	25.87	2	25.95	25.85	43	10,462	0.41%
2021/05/05	1	25.90	0	0.00	25.50	1	10,442	0.01%
2021/05/04	54.2	25.54	1	24.80	25.60	53.2	10,514	0.51%
2021/05/03	48	27.24	0	0.00	26.90	48	10,491	0.46%
2021/04/29	7	28.47	3	28.75	28.15	4	10,423	0.04%
2021/04/28	7	28.49	11	28.25	28.60	-4	10,438	-0.04%
2021/04/27	10	28.27	1	28.25	28.20	9	10,458	0.09%
2021/04/26	0	0.00	33	28.54	28.65	-33	10,405	-0.32%
2021/04/23	13	27.76	0	0.00	27.70	13	10,388	0.13%
2021/04/22	18	28.17	15	27.60	27.60	3	10,447	0.03%
2021/04/21	5	28.38	10	28.38	28.30	-5	10,542	-0.05%
2021/04/20	7	28.86	0	0.00	28.65	7	10,545	0.07%
2021/04/19	5	27.91	13	28.32	28.50	-8	10,572	-0.08%
2021/04/16	17	28.17	22	28.24	28.25	-5	10,665	-0.05%
2021/04/15	31	27.79	1	27.80	27.70	30	10,711	0.28%
2021/04/14	25	27.98	18.5	28.27	27.90	6.5	10,749	0.06%
2021/04/13	15	28.80	1	29.85	28.70	14	10,927	0.13%
2021/04/12	3	29.65	7	29.84	29.75	-4	11,308	-0.04%
2021/04/09	50	30.19	15.3	30.71	29.60	34.8	11,947	0.29%
2021/04/08	7	29.62	144	29.88	30.90	-137	12,027	-1.14%	大賣/鉅額交易
2021/04/07	30	28.13	25.4	27.83	28.10	4.6	11,542	0.04%
2021/04/06	24	27.39	19	27.34	27.35	5	11,432	0.04%
2021/04/01	10	26.65	14	26.65	27.05	-4	11,418	-0.04%
2021/03/31	33	26.93	15	26.81	26.70	18	11,300	0.16%
2021/03/30	8	27.93	24	27.86	27.95	-16	11,016	-0.15%
2021/03/29	7	27.27	1	27.30	27.30	6	10,850	0.06%
2021/03/26	23	27.19	2	27.10	27.25	21	10,830	0.19%
2021/03/25	7	27.51	48	27.36	27.20	-41	10,817	-0.38%
2021/03/24	17	27.28	8.2	27.13	27.45	8.9	10,479	0.08%
2021/03/23	16.4	26.65	17	26.84	26.85	-0.6	10,356	-0.01%
2021/03/22	21	27.09	12	26.85	26.75	9	10,288	0.09%
2021/03/19	11	26.69	40	27.10	27.20	-29	10,123	-0.29%
2021/03/18	11	26.49	7	26.68	26.50	4	9,739	0.04%
2021/03/17	1.5	25.83	2.3	25.98	26.10	-0.8	9,588	-0.01%
2021/03/16	8	25.91	32	25.99	25.70	-24	9,729	-0.25%
2021/03/15	3	25.93	37	25.76	25.90	-34	9,881	-0.34%
2021/03/12	4	25.54	5	25.75	25.50	-1	9,969	-0.01%
2021/03/11	3	25.08	52	24.78	25.70	-49	9,966	-0.49%
2021/03/10	3	24.55	31	24.74	24.60	-28	9,989	-0.28%
2021/03/09	38	24.01	8	24.23	24.55	30	10,186	0.29%
2021/03/08	57	24.45	0	0.00	24.35	57	10,719	0.53%
2021/03/05	3	24.58	5	24.71	24.65	-2	11,068	-0.02%
2021/03/04	2	24.78	8	24.95	24.95	-6	11,414	-0.05%
2021/03/03	11	24.56	10	24.88	24.95	1	11,482	0.01%
2021/03/02	14	25.08	8	24.81	24.60	6	11,645	0.05%
2021/02/26	3	25.15	3	25.38	25.30	0	11,756	0.00%
2021/02/25	16	25.27	11	25.30	25.25	5	11,837	0.04%
2021/02/24	37	25.91	18	26.13	25.40	19	11,988	0.16%
2021/02/23	24	26.07	21	26.26	26.35	3	11,981	0.03%
2021/02/22	6	25.76	15	25.92	26.15	-9	12,074	-0.07%
2021/02/19	35	25.71	2	25.90	25.70	33	12,055	0.27%
2021/02/18	23	26.25	115.9	26.77	26.25	-92.9	12,131	-0.77%	大賣/
2021/02/17	6	25.95	8	26.14	26.05	-2	12,121	-0.02%
2021/02/05	7	25.67	2	25.93	25.60	5	12,578	0.04%
2021/02/04	1	26.00	8	25.90	25.95	-7	12,680	-0.06%
2021/02/03	4	25.43	10	25.60	25.45	-6	12,924	-0.05%
2021/02/02	1	25.75	3	25.65	25.45	-2	13,386	-0.01%
2021/02/01	1	24.60	7	25.04	24.85	-6	14,406	-0.04%
2021/01/29	11	24.98	7	25.19	25.15	4	14,806	0.03%
2021/01/28	1	24.45	10.1	25.32	25.15	-9.1	14,904	-0.06%
2021/01/27	3	24.63	2	24.80	24.85	1	15,139	0.01%
2021/01/26	0	0.00	8	24.93	24.80	-8	15,196	-0.05%
2021/01/25	1	25.05	67	24.98	24.85	-66	15,185	-0.43%
2021/01/22	2	23.50	3	23.83	23.95	-1	15,139	-0.01%
2021/01/21	2	23.28	16	23.57	23.35	-14	15,182	-0.09%
2021/01/20	19	23.27	29	23.46	23.05	-10	15,175	-0.07%
2021/01/19	5	23.80	7	24.21	23.80	-2	15,085	-0.01%
2021/01/18	18	23.61	1	23.70	23.75	17	15,108	0.11%
2021/01/15	41	24.25	5	24.14	24.05	36	15,123	0.24%
2021/01/14	10	24.66	9	24.74	24.80	1	15,096	0.01%
2021/01/13	50	24.79	0	0.00	24.70	50	15,049	0.33%
2021/01/12	7	24.99	45	25.25	24.75	-38	15,234	-0.25%
2021/01/11	0	0.00	41	25.08	25.20	-41	15,393	-0.27%
2021/01/08	15	24.00	11	24.22	23.90	4	15,538	0.03%
2021/01/07	48	24.14	13.1	24.24	24.30	35	15,576	0.22%
2021/01/06	87	24.61	16	24.75	24.45	71	15,510	0.46%
2021/01/05	106	25.95	57	25.88	25.75	49	15,273	0.32%	大買/
2021/01/04	32	27.84	22.3	27.81	27.80	9.8	14,962	0.07%
2020/12/31	70	27.55	124.2	27.08	27.50	-54.2	14,568	-0.37%	大賣/
2020/12/30	22	26.18	1	26.15	26.10	21	14,136	0.15%
2020/12/29	2	25.95	7	26.19	25.90	-5	14,326	-0.03%
2020/12/28	5	25.80	24	25.92	26.10	-19	14,586	-0.13%
2020/12/25	3	25.45	0	0.00	25.40	3	14,543	0.02%
2020/12/24	18	25.50	2	25.48	25.45	16	14,607	0.11%
2020/12/23	0	0.00	8	25.25	25.45	-8	14,752	-0.05%
2020/12/22	13	25.05	0	0.00	24.65	13	15,000	0.09%
2020/12/21	6	25.06	17	24.99	25.20	-11	15,175	-0.07%
2020/12/18	12	25.30	0	0.00	25.25	12	15,504	0.08%
2020/12/17	6	25.81	0.3	25.70	25.75	5.7	15,653	0.04%
2020/12/16	2	25.75	8	25.85	25.70	-6	15,755	-0.04%
2020/12/15	0	0.00	25	25.75	25.30	-25	15,938	-0.16%
2020/12/14	2	25.23	2	25.53	25.45	0	16,493	0.00%
2020/12/11	26	25.51	10	25.86	25.35	16	17,086	0.09%
2020/12/10	45	26.42	5	26.23	26.20	40	17,026	0.23%
2020/12/09	6	26.71	30.9	26.70	26.80	-24.9	16,917	-0.15%
2020/12/08	15	26.25	35	26.31	26.30	-20	16,901	-0.12%
2020/12/07	0	0.00	10	26.05	25.75	-10	17,114	-0.06%
2020/12/04	9	25.87	12	25.99	25.65	-3	17,178	-0.02%
2020/12/03	8	25.95	7	26.11	25.90	1	17,163	0.01%
2020/12/02	62	26.17	48	25.93	25.90	14	17,221	0.08%
2020/12/01	18.2	26.48	82	27.16	27.40	-63.8	16,952	-0.38%
2020/11/30	15	26.38	46	26.72	26.45	-31	16,989	-0.18%
2020/11/27	11.6	25.90	1	26.00	26.00	10.6	16,838	0.06%
2020/11/26	16	25.97	30	26.03	25.95	-14	16,774	-0.08%
2020/11/25	2	25.90	29	25.96	25.90	-27	16,702	-0.16%
2020/11/24	6	25.75	3	25.85	25.45	3	16,736	0.02%
2020/11/23	8	25.94	4	26.21	25.90	4	16,634	0.02%
2020/11/20	14	25.51	32	25.72	25.90	-18	16,545	-0.11%
2020/11/19	35	25.73	21	25.99	25.60	14	16,404	0.09%
2020/11/18	2	25.70	12	25.54	25.55	-10	16,242	-0.06%
2020/11/17	2	25.60	32	25.69	25.50	-30	16,190	-0.19%
2020/11/16	24	25.50	8	25.54	25.40	16	16,241	0.10%
2020/11/13	13	25.78	22	25.89	25.40	-9	16,136	-0.06%
2020/11/12	0	0.00	26	25.51	25.55	-26	15,588	-0.17%
2020/11/11	15	25.58	64	25.56	25.80	-49	15,443	-0.32%
2020/11/10	5.1	25.51	59	25.58	25.65	-53.9	15,136	-0.36%
2020/11/09	57.9	25.16	89	25.31	25.45	-31.1	14,738	-0.21%
2020/11/06	16	24.48	22	24.31	24.05	-6	13,787	-0.04%
2020/11/05	4	23.90	0	0.00	23.80	4	13,374	0.03%
2020/11/04	0	0.00	12	23.93	24.15	-12	13,225	-0.09%
2020/11/03	1	23.15	12	23.09	23.00	-11	12,940	-0.09%
2020/11/02	4	22.28	5	22.33	22.60	-1	12,862	-0.01%
2020/10/30	4	22.61	2	22.60	22.50	2	12,787	0.02%
2020/10/29	9	22.98	2	23.10	23.05	7	12,790	0.05%
2020/10/28	7	23.81	5	23.90	23.50	2	12,706	0.02%
2020/10/27	0	0.00	1	23.75	23.70	-1	12,616	-0.01%
2020/10/26	0	0.00	19	23.82	23.80	-19	12,579	-0.15%
2020/10/23	4	23.84	1	24.00	23.90	3	12,499	0.02%
2020/10/22	15	23.82	5	23.94	23.70	10	12,426	0.08%
2020/10/21	10	24.00	0	0.00	23.95	10	12,368	0.08%
2020/10/20	15	24.22	8	24.09	24.25	7	12,191	0.06%
2020/10/19	2	23.80	4	23.93	23.70	-2	11,909	-0.02%
2020/10/16	3	23.77	16	23.71	23.75	-13	11,684	-0.11%
2020/10/15	6	22.75	13	22.92	23.25	-7	11,341	-0.06%
2020/10/14	11	23.41	1	23.35	23.15	10	11,182	0.09%
2020/10/13	6	23.12	4	23.29	23.25	2	11,078	0.02%
2020/10/12	27	23.39	2	23.20	23.15	25	10,932	0.23%
2020/10/08	14	24.29	15.7	24.46	24.10	-1.7	10,798	-0.02%
2020/10/07	29	24.46	65.5	24.63	24.90	-36.5	10,403	-0.35%
2020/10/06	1	24.50	0	0.00	24.30	1	9,940	0.01%
2020/10/05	16	24.06	24	23.83	23.85	-8	9,677	-0.08%
2020/09/30	2	23.00	1	23.25	23.15	1	9,333	0.01%
2020/09/29	4	22.95	2	23.00	22.90	2	9,299	0.02%
2020/09/28	12	22.74	14	22.95	22.80	-2	9,225	-0.02%
2020/09/25	16	22.44	0	0.00	22.10	16	9,048	0.18%
2020/09/24	62	23.38	4	23.53	23.35	58	8,732	0.66%
2020/09/23	0	0.00	31	23.60	23.90	-31	8,482	-0.37%
2020/09/22	13	22.34	17	22.77	23.05	-4	8,076	-0.05%
2020/09/21	17	23.00	0	0.00	22.95	17	7,808	0.22%
2020/09/18	11	23.95	6.7	23.57	23.70	4.3	7,652	0.06%
2020/09/17	31	24.56	19	25.04	24.45	12	7,420	0.16%
2020/09/16	8	24.23	4	23.99	24.90	4	6,735	0.06%
2020/09/14	0	0.00	6	23.10	23.00	-6	6,058	-0.10%
2020/09/11	5	23.50	2	23.40	23.25	3	6,000	0.05%
2020/09/10	5	24.26	2.5	23.90	23.90	2.5	5,929	0.04%
2020/09/09	0	0.00	3	24.07	24.60	-3	5,562	-0.05%
2020/09/07	0	0.00	5	24.30	23.80	-5	5,279	-0.09%
2020/09/04	0	0.00	4	23.38	23.80	-4	5,070	-0.08%
2020/09/03	56	23.06	140	23.14	23.90	-84	4,904	-1.71%	大賣/
2020/09/02	10	22.20	1	21.45	22.00	9	4,534	0.20%
2020/09/01	1	20.85	0	0.00	21.00	1	4,361	0.02%
2020/08/28	63	21.93	12	22.06	21.85	51	4,302	1.19%
2020/08/26	118	21.83	121	21.26	21.05	-3	4,081	-0.07%	大買/大賣/
2020/08/19	0	0.00	0.9	20.50	20.55	-0.9	3,703	-0.02%
2020/08/18	0	0.00	2	20.65	20.45	-2	3,733	-0.05%
2020/08/12	0	0.00	10.3	20.76	21.35	-10.3	3,641	-0.28%
2020/08/11	0	0.00	10	20.48	20.15	-10	3,415	-0.29%
2020/08/10	0	0.00	1	20.55	20.55	-1	3,457	-0.03%
2020/08/07	1	20.65	5	20.80	20.85	-4	3,447	-0.12%
2020/08/06	20	20.43	0	0.00	20.20	20	3,382	0.59%
2020/08/04	0	0.00	10	20.15	20.45	-10	3,359	-0.30%
2020/07/27	5	19.00	9	19.00	18.90	-4	3,315	-0.12%
2020/07/23	0	0.00	10	20.12	20.00	-10	3,286	-0.30%
2020/07/21	0	0.00	2	19.80	19.80	-2	3,277	-0.06%
2020/07/14	0	0.00	8	20.10	20.05	-8	3,130	-0.26%
2020/07/13	10	21.20	40	21.10	20.30	-30	3,099	-0.97%
2020/07/10	0	0.00	0.3	20.55	20.70	-0.3	3,026	-0.01%
2020/07/03	0	0.00	0.9	20.55	20.65	-0.9	2,938	-0.03%
2020/07/02	2	20.65	0	0.00	20.65	2	2,945	0.07%
2020/06/18	20	19.93	22	20.24	20.25	-2	2,864	-0.07%
2020/06/17	0	0.00	102	19.35	20.00	-102	2,800	-3.64%	大賣/鉅額交易
2020/06/16	0	0.00	1.9	20.99	20.90	-1.9	2,658	-0.07%
2020/06/15	0	0.00	1	21.10	20.95	-1	2,704	-0.04%
2020/06/12	1	20.55	0	0.00	20.95	1	2,705	0.04%
2020/06/11	0	0.00	1	21.70	21.20	-1	2,710	-0.04%
2020/06/10	4	22.05	0	0.00	21.70	4	2,663	0.15%
2020/06/09	1	21.15	0	0.00	21.00	1	2,574	0.04%
2020/06/02	3	21.70	11	21.51	21.45	-8	2,420	-0.33%
2020/06/01	6	21.28	6	21.35	21.35	0	2,400	0.00%
2020/05/29	11	21.43	0	0.00	21.15	11	2,385	0.46%
2020/05/25	8	21.16	10	21.33	22.10	-2	2,320	-0.09%
2020/05/22	4	21.16	3	21.12	21.00	1	2,187	0.05%
2020/05/21	0	0.00	1	21.25	21.15	-1	2,142	-0.05%
2020/05/18	2	20.80	2	20.70	20.55	0	2,107	0.00%
2020/05/15	1	20.60	0	0.00	20.60	1	2,104	0.05%
2020/05/13	2	21.65	2	21.63	21.70	0	2,062	0.00%
2020/05/12	0	0.00	1	21.80	21.95	-1	2,090	-0.05%
2020/05/06	0	0.00	1	22.10	21.95	-1	2,138	-0.05%
2020/04/30	0	0.00	1	21.40	21.55	-1	2,151	-0.05%
2020/04/29	2	21.80	0	0.00	21.30	2	2,186	0.09%
2020/04/27	0.1	21.15	0	0.00	21.20	0.1	2,280	0.00%
2020/04/24	1	21.25	0	0.00	21.10	1	2,283	0.04%
2020/04/23	0	0.00	20	20.70	21.10	-20	2,272	-0.88%
2020/04/21	10	20.30	0	0.00	19.65	10	2,260	0.44%
2020/04/20	0	0.00	2	20.00	20.25	-2	2,255	-0.09%
2020/04/17	9.2	20.10	9	20.60	20.00	0.2	2,265	0.01%
2020/04/16	10	20.20	5	20.50	20.40	5	2,272	0.22%
2020/04/15	0.1	20.40	0	0.00	20.50	0.1	2,290	0.00%
2020/04/14	0	0.00	5	20.35	20.35	-5	2,308	-0.22%
2020/04/10	0.1	19.40	0	0.00	19.45	0.1	2,347	0.00%
2020/04/07	0	0.00	6	19.15	19.15	-6	2,377	-0.25%
2020/04/06	0	0.00	10	18.30	18.75	-10	2,383	-0.42%
2020/04/01	0	0.00	6	17.90	18.15	-6	2,397	-0.25%
2020/03/30	10	17.00	10	17.70	17.70	0	2,459	0.00%
2020/03/26	0	0.00	30	17.87	17.95	-30	2,495	-1.20%
2020/03/25	0	0.00	76	17.64	17.25	-76	2,519	-3.02%
2020/03/23	19	14.90	23	15.77	15.80	-4	2,618	-0.15%
2020/03/20	2	15.05	23	15.45	15.45	-21	2,736	-0.77%
2020/03/19	93	14.27	9	14.27	14.05	84	2,891	2.90%
2020/03/18	16	15.82	0	0.00	15.55	16	2,878	0.56%
2020/03/17	6	16.22	0.6	16.05	16.05	5.4	2,928	0.18%
2020/03/16	11.3	16.87	6.1	16.87	16.85	5.2	2,923	0.18%
2020/03/13	39.2	17.11	0	0.00	17.55	39.2	2,944	1.33%
2020/03/12	13	19.77	0	0.00	19.00	13	2,900	0.45%
2020/03/11	5	21.30	0	0.00	21.00	5	2,910	0.17%
2020/03/10	7.5	21.18	0	0.00	21.55	7.5	2,924	0.26%
2020/03/09	5	22.05	0	0.00	21.30	5	2,924	0.17%
2020/03/02	3	22.23	0	0.00	22.20	3	3,025	0.10%
2020/02/27	2	23.50	0	0.00	22.55	2	3,040	0.07%
2020/02/25	0	0.00	0.5	23.10	23.15	-0.5	3,021	-0.02%
2020/02/24	0.1	23.15	0	0.00	23.15	0.1	3,028	0.00%
2020/02/20	0	0.00	9	23.75	23.80	-9	3,058	-0.29%
2020/02/18	0	0.00	1	23.65	23.80	-1	3,088	-0.03%
2020/02/17	0	0.00	1	23.70	23.85	-1	3,186	-0.03%
2020/02/13	2	23.30	0	0.00	23.30	2	3,157	0.06%
2020/02/11	6	22.95	0	0.00	23.05	6	3,138	0.19%
2020/02/10	0	0.00	0.3	22.75	22.75	-0.3	3,128	-0.01%
2020/02/06	0	0.00	1	23.00	22.90	-1	3,109	-0.03%
2020/02/05	4	22.53	0	0.00	22.55	4	3,090	0.13%
2020/02/04	2	21.80	0	0.00	22.45	2	3,069	0.07%
2020/02/03	0	0.00	4	20.65	21.45	-4	3,090	-0.13%
2020/01/31	15	22.40	3	22.28	22.30	12	3,243	0.37%
2020/01/30	7	22.66	0	0.00	22.65	7	3,218	0.22%
2020/01/20	0	0.00	10	25.25	25.15	-10	3,198	-0.31%
2020/01/15	15	24.82	0	0.00	24.90	15	3,384	0.44%
2020/01/10	108	24.45	0	0.00	24.45	108	3,400	3.18%	大買/鉅額交易
2020/01/09	1	24.30	0	0.00	24.25	1	3,406	0.03%
2020/01/08	2	24.35	0	0.00	24.10	2	3,403	0.06%
2020/01/07	23	24.46	3	24.75	24.70	20	3,409	0.59%
2020/01/06	0	0.00	4	24.90	24.95	-4	3,376	-0.12%
2020/01/03	3	25.35	0	0.00	25.35	3	3,384	0.09%
2020/01/02	3	25.65	1	25.95	25.95	2	3,372	0.06%
2019/12/31	0	0.00	7	25.65	25.75	-7	3,367	-0.21%
2019/12/30	1	25.60	10	25.64	25.70	-9	3,381	-0.27%
2019/12/27	4	26.21	3	26.10	26.00	1	3,370	0.03%
2019/12/26	10	26.40	10	26.55	26.40	0	3,348	0.00%
2019/12/25	0.9	26.20	0	0.00	26.30	0.9	3,349	0.03%
2019/12/24	5.1	26.00	8	26.35	25.90	-2.9	3,364	-0.09%
2019/12/23	3	26.65	19	26.60	26.35	-16	3,361	-0.48%
2019/12/20	1	26.70	0	0.00	26.70	1	3,396	0.03%
2019/12/19	1	27.15	4	27.24	27.10	-3	3,418	-0.09%
2019/12/18	4	27.04	2	27.25	27.15	2	3,484	0.06%
2019/12/17	3	26.92	3	27.12	27.15	0	3,500	0.00%
2019/12/16	4	27.60	53	27.02	27.65	-49	3,427	-1.43%
2019/12/13	4	26.35	11	26.30	26.20	-7	3,315	-0.21%
2019/12/12	7	26.56	21	26.72	26.45	-14	3,450	-0.41%
2019/12/10	0	0.00	1	26.05	26.25	-1	3,828	-0.03%
2019/12/09	2	26.20	0	0.00	26.20	2	4,135	0.05%
2019/12/06	2	26.30	24	26.39	26.30	-22	4,241	-0.52%
2019/12/05	4	25.70	4	25.79	25.90	0	4,252	0.00%
2019/12/04	5	25.50	2	25.85	25.70	3	4,332	0.07%
2019/12/02	0	0.00	5	25.62	25.35	-5	4,352	-0.11%
2019/11/29	15	25.60	0	0.00	25.50	15	4,356	0.34%
2019/11/28	2	25.60	0	0.00	25.65	2	4,393	0.05%
2019/11/27	30	25.43	0.2	25.35	25.50	29.8	4,459	0.67%
2019/11/26	25	25.48	2	25.85	25.35	23	4,458	0.52%
2019/11/22	4	24.95	51	25.30	24.90	-47	4,501	-1.04%
2019/11/21	5	24.82	2	24.75	24.90	3	4,496	0.07%
2019/11/20	4	25.11	0	0.00	25.05	4	4,504	0.09%
2019/11/19	3	25.37	0	0.00	25.35	3	4,502	0.07%
2019/11/18	26	24.95	0	0.00	25.25	26	4,471	0.58%
2019/11/15	30	24.69	0	0.00	24.90	30	4,498	0.67%
2019/11/14	6	25.02	6	25.63	25.10	0	4,488	0.00%
2019/11/13	3	24.08	0	0.00	24.15	3	4,439	0.07%
2019/11/12	0.5	24.45	13.3	24.60	24.50	-12.8	4,442	-0.29%
2019/11/11	22.3	24.06	0	0.00	24.20	22.3	4,479	0.50%
2019/11/08	9.3	24.50	4.1	24.48	24.55	5.2	4,500	0.12%
2019/11/07	13	25.08	20	25.19	24.80	-7	4,542	-0.15%
2019/11/06	3	25.37	2	25.40	25.30	1	4,643	0.02%
2019/11/05	8	25.79	2	25.70	25.65	6	4,657	0.13%
2019/11/04	3	25.77	0	0.00	25.75	3	4,676	0.06%
2019/11/01	7	25.62	1	25.65	25.75	6	4,824	0.12%
2019/10/31	22	25.86	0	0.00	25.80	22	5,057	0.44%
2019/10/30	10.5	26.63	25	26.62	26.10	-14.5	5,079	-0.29%
2019/10/29	8	25.49	3	25.68	25.55	5	4,950	0.10%
2019/10/28	5	25.67	2	25.95	25.65	3	4,956	0.06%
2019/10/25	0	0.00	1	25.95	25.45	-1	4,963	-0.02%
2019/10/24	1.3	25.48	0	0.00	25.50	1.3	4,996	0.03%
2019/10/23	6	25.83	9	25.71	25.65	-3	5,063	-0.06%
2019/10/22	4	24.91	0	0.00	24.85	4	4,964	0.08%
2019/10/18	0.2	24.85	0	0.00	24.90	0.2	5,152	0.00%
2019/10/17	2	24.90	0	0.00	24.85	2	5,167	0.04%
2019/10/15	2	25.00	3	25.17	25.20	-1	5,367	-0.02%
2019/10/09	6.2	24.52	0	0.00	24.30	6.2	5,502	0.11%
2019/10/07	3.5	25.26	10	25.06	25.00	-6.5	5,779	-0.11%
2019/10/04	1	25.15	2	25.50	25.20	-1	5,842	-0.02%
2019/10/03	3	24.90	0	0.00	25.10	3	5,845	0.05%
2019/10/02	2	25.00	8.5	25.20	25.25	-6.5	5,864	-0.11%
2019/10/01	3	25.35	0	0.00	25.40	3	5,859	0.05%
2019/09/27	1.5	25.03	0	0.00	25.10	1.5	5,829	0.02%
2019/09/26	0	0.00	1	25.35	25.45	-1	5,832	-0.02%
2019/09/25	19	25.74	6	25.45	25.45	13	5,849	0.22%
2019/09/24	30.1	26.49	0	0.00	26.30	30.1	5,855	0.51%
2019/09/23	23.4	26.43	13.5	26.57	26.60	9.8	5,813	0.17%
2019/09/10	2	22.98	8	23.05	22.90	-6	5,691	-0.11%
2019/09/09	0	0.00	30	23.30	23.35	-30	5,616	-0.53%
2019/09/06	4	23.44	10	23.40	23.20	-6	5,552	-0.11%
2019/09/05	66	23.80	30	23.60	23.50	36	5,488	0.66%
2019/09/04	6	24.10	11	24.06	24.20	-5	5,345	-0.09%
2019/09/03	100	24.66	230	24.73	24.40	-130	5,211	-2.49%	大賣/鉅額交易
2019/09/02	85	24.18	87	23.83	23.95	-2	4,909	-0.04%
2019/08/30	3	23.32	0	0.00	23.15	3	4,555	0.07%
2019/08/29	0	0.00	87.3	23.78	23.70	-87.3	4,420	-1.98%
2019/08/28	4	23.35	41	23.55	23.55	-37	4,331	-0.85%
2019/08/27	1	22.80	7.8	22.75	23.20	-6.8	4,238	-0.16%
2019/08/26	0	0.00	1	22.25	22.30	-1	4,170	-0.02%
2019/08/22	1	22.45	0.1	22.40	22.50	0.9	4,120	0.02%
2019/08/21	3	22.95	100.2	23.01	23.00	-97.2	4,083	-2.38%
2019/08/19	1	22.75	0	0.00	22.60	1	4,009	0.02%
2019/08/16	0	0.00	2	22.38	22.50	-2	4,026	-0.05%
2019/08/08	0	0.00	1	21.15	21.10	-1	3,956	-0.03%
2019/08/07	3	22.05	0	0.00	21.40	3	3,912	0.08%
2019/08/06	12	21.31	2	20.95	21.80	10	3,924	0.25%
2019/08/05	3	21.97	1	21.95	21.90	2	3,912	0.05%
2019/08/01	10	22.40	4	22.49	22.55	6	3,984	0.15%
2019/07/30	3	22.27	0	0.00	22.25	3	3,983	0.08%
2019/07/26	1	23.40	0	0.00	23.45	1	3,948	0.03%
2019/07/25	1	23.95	4	23.71	23.65	-3	3,956	-0.08%
2019/07/24	5	23.70	0	0.00	24.25	5	3,865	0.13%
2019/07/18	0	0.00	55	22.96	22.95	-55	4,600	-1.20%
2019/07/17	2	23.48	1	23.40	23.40	1	4,688	0.02%
2019/07/15	1	23.20	0	0.00	23.15	1	4,791	0.02%
2019/07/12	1	23.45	1	23.65	23.45	0	4,794	0.00%
2019/07/11	0	0.00	1	23.40	23.20	-1	4,648	-0.02%
2019/07/10	1	22.95	1	23.15	23.15	0	4,748	0.00%
2019/07/09	2	23.05	0	0.00	22.85	2	4,746	0.04%
2019/07/08	8	23.80	28.6	23.49	23.35	-20.6	4,700	-0.44%
2019/07/05	4	23.35	4	22.85	23.00	0	4,630	0.00%
2019/07/04	0	0.00	40	22.83	23.05	-40	4,676	-0.86%
2019/07/03	42	22.91	48	22.82	22.90	-6	4,666	-0.13%
2019/07/02	0	0.00	16	21.70	21.75	-16	4,575	-0.35%
2019/06/28	7	21.00	2	21.15	21.10	5	4,706	0.11%
2019/06/21	0	0.00	4	21.30	21.00	-4	5,019	-0.08%
2019/06/17	0	0.00	1	20.90	20.80	-1	5,879	-0.02%
2019/06/14	2	21.20	0	0.00	20.90	2	6,281	0.03%
2019/06/12	0	0.00	20	21.35	21.30	-20	8,239	-0.24%
2019/06/10	2	20.95	0	0.00	21.00	2	8,469	0.02%
2019/06/03	0	0.00	4	20.41	20.35	-4	9,770	-0.04%
2019/05/31	0	0.00	10	21.00	20.85	-10	10,108	-0.10%
2019/05/28	0	0.00	5	20.55	20.60	-5	10,248	-0.05%
2019/05/23	1	20.20	1	19.85	19.90	0	10,535	0.00%
2019/05/20	0	0.00	2	20.55	20.50	-2	10,844	-0.02%
2019/05/15	2	21.30	1	21.50	21.45	1	11,036	0.01%
2019/05/14	5	20.65	4	20.75	21.05	1	11,076	0.01%
2019/05/10	10	21.64	7	21.60	21.50	3	11,146	0.03%
2019/05/09	0	0.00	14	21.90	21.70	-14	11,106	-0.13%
2019/05/08	3	22.28	2	22.45	22.20	1	11,032	0.01%
2019/05/07	12	22.50	10	22.50	22.90	2	11,004	0.02%
2019/05/06	48	22.23	12	22.21	22.10	36	10,964	0.33%
2019/04/30	0	0.00	10	22.98	23.25	-10	10,844	-0.09%
2019/04/29	57	22.86	0	0.00	22.65	57	10,834	0.53%
2019/04/26	76	23.65	13	23.82	23.45	63	10,683	0.59%
2019/04/25	13	25.23	3	25.40	25.30	10	10,454	0.10%
2019/04/24	95	26.53	200	26.42	25.85	-105	10,328	-1.02%	大賣/鉅額交易
2019/04/23	50	24.86	52	24.85	25.15	-2	9,749	-0.02%
2019/04/22	125	24.59	26	24.55	24.60	99	9,625	1.03%	大買/
2019/04/19	24	23.82	10	24.00	24.10	14	9,488	0.15%
2019/04/18	37	23.77	0	0.00	23.20	37	9,596	0.39%
2019/04/17	45	23.67	0	0.00	23.60	45	9,701	0.46%
2019/04/16	113	23.93	22	24.17	23.85	91	9,671	0.94%	大買/
2019/04/15	20	23.30	3	23.30	23.35	17	9,544	0.18%
2019/04/12	5	23.30	3	23.25	23.15	2	9,542	0.02%
2019/04/11	3	23.62	0	0.00	23.35	3	9,531	0.03%
2019/04/10	10	23.32	4	23.86	23.95	6	9,526	0.06%
2019/04/09	3	23.38	0	0.00	23.30	3	9,579	0.03%
2019/04/08	13	23.93	7	23.70	23.70	6	9,531	0.06%
2019/04/03	14	24.69	10	24.35	24.35	4	9,454	0.04%
2019/04/02	2	24.03	9	24.10	24.10	-7	9,268	-0.08%
2019/04/01	4	23.80	4	24.23	23.85	0	9,195	0.00%
2019/03/28	1	23.15	11.8	23.32	23.70	-10.8	9,061	-0.12%
2019/03/27	0	0.00	5	23.74	23.70	-5	9,009	-0.06%
2019/03/26	1	23.30	15	23.43	23.55	-14	9,030	-0.16%
2019/03/25	2	22.38	18	23.41	23.70	-16	8,942	-0.18%
2019/03/22	53	23.78	34.2	23.28	23.10	18.8	8,807	0.21%
2019/03/21	61	23.90	8	24.00	24.00	53	8,612	0.62%
2019/03/20	0	0.00	8	25.05	24.55	-8	8,364	-0.10%
2019/03/19	32	24.01	2	24.10	24.70	30	8,141	0.37%
2019/03/18	57	24.11	49	24.37	24.75	8	7,746	0.10%
2019/03/15	8	22.57	30	22.83	23.25	-22	6,665	-0.33%
2019/03/14	1	21.25	1	21.15	21.15	0	5,864	0.00%
2019/03/13	5	21.32	5	21.42	21.30	0	5,798	0.00%
2019/03/12	17	20.51	7	20.77	21.00	10	5,685	0.18%
2019/03/11	2	20.18	7	20.21	20.25	-5	5,692	-0.09%
2019/03/08	6	20.98	5	21.35	20.85	1	5,653	0.02%
2019/03/07	45	22.45	93	22.66	21.20	-48	5,612	-0.86%
2019/03/06	62	21.78	17	21.44	21.65	45	4,922	0.91%
2019/03/05	0	0.00	1	20.50	20.75	-1	4,628	-0.02%
2019/03/04	0	0.00	1	20.15	20.15	-1	4,617	-0.02%
2019/02/27	11	20.30	0	0.00	20.30	11	4,625	0.24%
2019/02/26	1	20.40	0	0.00	20.30	1	4,604	0.02%
2019/02/25	1	20.30	5	20.35	20.30	-4	4,583	-0.09%
2019/02/22	0	0.00	50	20.74	20.70	-50	4,533	-1.10%
2019/02/21	0	0.00	5	20.30	20.65	-5	4,415	-0.11%
2019/02/20	30	20.10	132	20.33	20.60	-102	4,389	-2.32%	大賣/鉅額交易
2019/02/19	100	20.34	60	20.31	20.40	40	4,310	0.93%
2019/02/18	0	0.00	22	19.56	19.85	-22	4,147	-0.53%
2019/02/14	10	19.43	11	19.58	19.30	-1	4,159	-0.02%
2019/02/12	0	0.00	1	19.00	19.15	-1	4,062	-0.02%
2019/01/30	0	0.00	1	18.25	18.30	-1	3,969	-0.03%
2019/01/29	18	18.15	0	0.00	18.25	18	3,989	0.45%
2019/01/28	20	18.35	0	0.00	18.40	20	4,007	0.50%
2019/01/24	20	18.38	0	0.00	18.30	20	4,161	0.48%
2019/01/22	0	0.00	5	18.54	18.20	-5	4,305	-0.12%
2019/01/21	5	18.65	11	18.57	18.70	-6	4,434	-0.14%
2019/01/18	16	18.15	0	0.00	18.15	16	4,621	0.35%
2019/01/17	15	18.25	0	0.00	18.00	15	4,714	0.32%
2019/01/16	0	0.00	5	18.25	18.25	-5	4,755	-0.11%
2019/01/15	18	18.19	0	0.00	18.05	18	4,788	0.38%
2019/01/14	8	18.11	6	18.10	18.05	2	4,824	0.04%
2019/01/11	10	18.30	0	0.00	18.30	10	4,949	0.20%
2019/01/10	15	18.46	0	0.00	18.35	15	4,959	0.30%
2019/01/09	15	18.30	23	18.57	18.85	-8	4,820	-0.17%
2019/01/08	16	17.94	3	17.85	17.85	13	4,739	0.27%
2019/01/07	12	17.88	8	17.85	17.85	4	4,930	0.08%
2019/01/03	5	18.05	1.4	17.77	17.80	3.6	5,137	0.07%
2019/01/02	14	17.80	25	18.23	18.25	-11	5,324	-0.21%
2018/12/28	10	18.27	15	18.43	18.15	-5	5,291	-0.09%
2018/12/27	25	17.97	5	17.75	18.00	20	5,234	0.38%
2018/12/26	11	17.35	17	17.62	17.70	-6	5,199	-0.12%
2018/12/25	0	0.00	30	17.30	17.10	-30	5,212	-0.58%
2018/12/24	8	17.50	8	17.60	17.60	0	5,264	0.00%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/20	21	17.87	14	17.76	17.70	7	5,493	0.13%
2018/12/19	6	18.38	1	18.65	18.25	5	5,627	0.09%
2018/12/18	10	17.76	14	17.97	18.10	-4	5,672	-0.07%
2018/12/17	2	18.20	0	0.00	18.15	2	5,727	0.03%
2018/12/13	34	18.86	0	0.00	18.45	34	5,866	0.58%
2018/12/12	1	18.95	24	18.54	18.95	-23	5,877	-0.39%
2018/12/11	5	17.70	0	0.00	17.65	5	5,783	0.09%
2018/12/10	3	17.45	0	0.00	17.50	3	5,967	0.05%
2018/12/07	5	17.99	0	0.00	17.90	5	6,060	0.08%
2018/12/06	11	18.27	0	0.00	17.60	11	6,141	0.18%
2018/12/05	3	18.65	0	0.00	18.45	3	6,429	0.05%
2018/12/04	0	0.00	41	19.28	19.05	-41	6,520	-0.63%
2018/12/03	76	19.11	87	19.15	19.30	-11	6,460	-0.17%
2018/11/30	16	18.26	26	18.61	18.65	-10	6,410	-0.16%
2018/11/29	11	18.11	8	18.20	18.05	3	6,318	0.05%
2018/11/28	20	17.84	7	17.95	17.85	13	6,290	0.21%
2018/11/27	26	17.55	10	17.73	17.60	16	6,276	0.25%
2018/11/26	10	17.18	9	17.37	17.45	1	6,243	0.02%
2018/11/23	7	17.09	26	17.00	16.95	-19	6,268	-0.30%
2018/11/22	9	17.51	116.8	17.58	17.25	-107.8	6,360	-1.69%	大賣/鉅額交易
2018/11/20	0	0.00	1	17.15	17.05	-1	6,458	-0.02%
2018/11/19	0	0.00	3	17.10	17.30	-3	6,494	-0.05%
2018/11/16	18	17.28	2	16.95	16.95	16	6,486	0.25%
2018/11/15	5	16.76	11.1	16.85	16.85	-6.1	6,457	-0.09%
2018/11/14	6	16.84	24	17.01	17.00	-18	6,473	-0.28%
2018/11/13	4	16.20	15	16.36	16.70	-11	6,541	-0.17%
2018/11/12	5	16.85	3	16.75	16.75	2	6,591	0.03%
2018/11/08	20	16.93	5.1	17.19	16.65	14.9	6,995	0.21%
2018/11/07	14	16.48	9	16.57	16.75	5	7,063	0.07%
2018/11/06	0	0.00	8	16.48	16.30	-8	7,272	-0.11%
2018/11/05	16	16.42	5	16.40	16.50	11	7,416	0.15%
2018/11/02	32	16.68	13	16.52	16.35	19	7,498	0.25%
2018/11/01	40	16.30	49	16.48	16.40	-9	7,540	-0.12%
2018/10/30	60	14.91	83	14.94	14.95	-23	7,590	-0.30%
2018/10/29	57	14.99	72	15.16	15.35	-15	7,595	-0.20%
2018/10/26	77	15.60	61	15.59	15.60	16	7,951	0.20%
2018/10/25	3	14.67	2	14.60	14.40	1	7,877	0.01%
2018/10/24	8	15.62	7	15.70	15.60	1	7,892	0.01%
2018/10/23	20	16.03	0	0.00	15.90	20	8,105	0.25%
2018/10/22	15.2	16.32	6	16.58	16.60	9.2	8,737	0.11%
2018/10/19	11	15.96	12	16.37	16.35	-1	8,881	-0.01%
2018/10/18	2	16.30	0	0.00	16.35	2	8,793	0.02%
2018/10/17	11	16.55	8	16.40	16.35	3	8,833	0.03%
2018/10/16	17	16.57	11	16.77	16.55	6	9,085	0.07%
2018/10/15	43	16.55	21	16.81	16.35	22	9,239	0.24%
2018/10/12	7	17.00	0	0.00	16.90	7	9,365	0.07%
2018/10/11	2	17.20	19	17.10	17.10	-17	9,529	-0.18%
2018/10/09	24	19.62	21	19.26	19.00	3	9,615	0.03%
2018/10/08	1	20.65	10	20.80	20.75	-9	9,751	-0.09%
2018/10/05	13	20.99	53	21.17	20.85	-40	10,078	-0.40%
2018/10/04	2	22.35	15	22.32	22.20	-13	10,193	-0.13%
2018/10/03	18	22.54	2	22.65	22.30	16	10,566	0.15%
2018/10/02	4	22.78	0	0.00	22.35	4	10,690	0.04%
2018/10/01	1	22.85	1	23.05	23.00	0	10,939	0.00%
2018/09/28	2	22.85	1	22.90	22.80	1	11,295	0.01%
2018/09/27	3	22.60	6	22.68	22.65	-3	11,474	-0.03%
2018/09/26	7.1	22.59	5	22.67	22.40	2.1	11,747	0.02%
2018/09/25	6	21.75	5	21.95	22.40	1	11,930	0.01%
2018/09/21	0	0.00	4	21.35	21.35	-4	12,137	-0.03%
2018/09/20	0	0.00	1	21.10	21.00	-1	12,721	-0.01%
2018/09/19	7	21.69	27	21.98	21.70	-20	12,984	-0.15%
2018/09/18	12	21.27	11	21.40	21.25	1	13,358	0.01%
2018/09/17	4	21.13	6	21.26	21.30	-2	13,956	-0.01%
2018/09/14	14	21.25	9	21.45	21.05	5	14,785	0.03%
2018/09/13	10	20.68	10	20.96	20.55	0	16,738	0.00%
2018/09/12	16	20.56	1	20.70	20.40	15	17,880	0.08%
2018/09/11	25	21.01	13.7	21.09	21.25	11.3	18,847	0.06%
2018/09/10	13	20.76	58	20.92	20.85	-45	19,986	-0.23%
2018/09/07	11	22.36	14	22.54	21.90	-3	20,432	-0.01%
2018/09/06	14	23.19	9	23.19	22.95	5	20,458	0.02%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/09/03	8	22.75	25	22.55	22.25	-17	21,380	-0.08%
2018/08/31	4	22.91	1	23.15	22.90	3	21,938	0.01%
2018/08/30	14	22.99	4	22.89	22.85	10	22,077	0.05%
2018/08/29	15	22.88	8	23.34	22.85	7	22,219	0.03%
2018/08/28	10	22.89	15	23.15	22.70	-5	22,516	-0.02%
2018/08/27	7	22.44	0	0.00	22.50	7	22,837	0.03%
2018/08/24	10	22.28	37	22.53	22.45	-27	23,645	-0.11%
2018/08/23	1	22.05	0	0.00	22.05	1	24,241	0.00%
2018/08/22	0	0.00	6	22.15	22.05	-6	24,375	-0.02%
2018/08/21	9	22.00	5	22.25	22.20	4	24,402	0.02%
2018/08/20	3	22.25	9	22.58	22.00	-6	24,419	-0.02%
2018/08/17	30	22.00	0	0.00	22.25	30	24,401	0.12%
2018/08/16	10	21.68	32	22.58	22.35	-22	24,380	-0.09%
2018/08/15	42	22.12	10	21.68	21.75	32	24,083	0.13%
2018/08/14	11	22.44	0	0.00	22.55	11	23,947	0.05%
2018/08/13	60	23.59	11	24.08	22.40	49	23,859	0.21%
2018/08/10	26	24.87	20	25.19	24.50	6	23,631	0.03%
2018/08/09	26	24.64	0	0.00	24.50	26	23,490	0.11%
2018/08/08	4	25.23	8	25.29	25.10	-4	23,518	-0.02%
2018/08/07	57	25.42	9	25.68	25.20	48	23,422	0.20%
2018/08/06	22	26.28	22	26.34	26.30	0	23,274	0.00%
2018/08/03	6	26.33	15	26.19	26.10	-9	23,219	-0.04%
2018/08/02	41	26.66	54	26.73	26.00	-13	23,130	-0.06%
2018/08/01	21	26.48	30	26.48	26.40	-9	22,657	-0.04%
2018/07/31	43	26.30	37	26.49	26.50	6	22,500	0.03%
2018/07/30	7	26.33	1	26.65	26.15	6	22,424	0.03%
2018/07/27	58	26.62	65	26.69	26.85	-7	22,151	-0.03%
2018/07/26	14	25.45	50	25.79	25.45	-36	21,477	-0.17%
2018/07/25	19	25.01	10	25.00	24.95	9	21,285	0.04%
2018/07/24	19	25.02	13	25.04	25.00	6	21,245	0.03%
2018/07/23	51	25.08	13	25.32	24.60	38	21,176	0.18%
2018/07/20	23	25.77	55	25.85	25.85	-32	20,869	-0.15%
2018/07/19	30	27.01	17	27.01	27.10	13	20,670	0.06%
2018/07/18	11	26.39	4	27.00	26.50	7	20,395	0.03%
2018/07/17	31	27.10	19	27.00	26.65	12	20,214	0.06%
2018/07/16	15	27.44	18	27.73	27.50	-3	20,095	-0.01%
2018/07/13	173	27.78	197	27.69	27.40	-24	19,820	-0.12%	大買/大賣/
2018/07/12	29	27.16	12	27.08	26.85	17	19,498	0.09%
2018/07/11	4	26.83	3	27.60	27.00	1	19,339	0.01%
2018/07/10	16	26.65	14	27.05	27.00	2	18,959	0.01%
2018/07/09	21	27.04	15	27.41	27.20	6	18,764	0.03%
2018/07/06	115	26.47	46	26.39	26.30	69	18,472	0.37%	大買/
2018/07/05	32	26.74	8	26.28	25.90	24	18,151	0.13%
2018/07/04	14	27.86	6	28.29	27.60	8	17,948	0.04%
2018/07/03	30	28.84	20	28.69	27.70	10	17,621	0.06%
2018/07/02	31	28.89	22	29.10	28.45	9	17,320	0.05%
2018/06/29	49	29.65	61	29.93	29.40	-12	17,004	-0.07%
2018/06/28	30	29.31	5	28.56	28.75	25	16,361	0.15%
2018/06/27	90	30.80	74	30.38	29.80	16	16,090	0.10%
2018/06/26	27	29.54	28	29.93	29.80	-1	15,756	-0.01%
2018/06/25	50	31.86	46	31.71	30.85	4	15,136	0.03%
2018/06/22	275	34.63	456	34.40	33.25	-181	14,312	-1.26%	大買/大賣/鉅額交易
2018/06/21	65	33.15	89	32.81	33.40	-24	12,210	-0.20%
2018/06/20	21	30.32	137	32.42	30.40	-116	11,036	-1.05%	大賣/鉅額交易
2018/06/19	44	32.15	87.1	32.40	32.35	-43.1	9,988	-0.43%
2018/06/15	17	29.11	38.3	28.99	30.45	-21.3	8,619	-0.25%
2018/06/13	0	0.00	10	28.88	28.30	-10	8,003	-0.12%
2018/06/12	30	27.48	81	27.73	27.75	-51	7,649	-0.67%
2018/06/11	21	29.26	243	29.11	28.85	-222	7,406	-3.00%	大賣/鉅額交易
2018/06/08	162	28.21	381	27.88	28.55	-219	7,046	-3.11%	大買/大賣/鉅額交易
2018/06/07	9	27.10	147	27.25	27.00	-138	6,556	-2.10%	大賣/鉅額交易
2018/06/06	84	27.28	222	27.08	27.45	-138	6,469	-2.13%	大賣/鉅額交易
2018/06/05	31	27.49	46	27.72	27.30	-15	6,305	-0.24%
2018/06/04	30	27.57	107	27.78	26.65	-77	6,121	-1.26%	大賣/
2018/06/01	69	27.05	268	27.20	26.85	-199	5,703	-3.49%	大賣/鉅額交易
2018/05/31	80	25.14	45	24.71	25.60	35	4,897	0.71%
2018/05/30	17	23.41	41	23.54	23.30	-24	4,319	-0.56%
2018/05/29	14	23.34	4	23.28	23.05	10	4,252	0.24%
2018/05/28	13	23.10	4	23.08	23.10	9	4,333	0.21%
2018/05/25	45	22.97	1	22.90	22.90	44	4,493	0.98%
2018/05/24	1	22.40	207	22.43	22.55	-206	4,402	-4.68%	大賣/鉅額交易
2018/05/23	4	22.10	0	0.00	22.05	4	4,397	0.09%
2018/05/21	1	22.10	0	0.00	22.25	1	4,496	0.02%
2018/05/18	0	0.00	8	22.10	22.00	-8	4,516	-0.18%
2018/05/17	61	22.60	0	0.00	22.25	61	4,561	1.34%
2018/05/16	29	22.70	35	22.84	22.75	-6	4,561	-0.13%
2018/05/14	5	22.07	16	22.10	22.35	-11	4,538	-0.24%
2018/05/10	36	21.98	0	0.00	21.90	36	4,590	0.78%
2018/05/09	40	21.95	8	21.85	21.80	32	4,630	0.69%
2018/05/08	32	22.19	0	0.00	22.10	32	4,632	0.69%
2018/05/07	0	0.00	7	22.60	22.35	-7	4,667	-0.15%
2018/05/03	0.6	22.35	0	0.00	22.40	0.6	4,685	0.01%
2018/04/30	6	22.08	0	0.00	22.10	6	4,789	0.13%
2018/04/27	6	22.08	1	22.00	22.05	5	4,875	0.10%
2018/04/26	5	22.40	2	22.20	22.10	3	4,977	0.06%
2018/04/25	0	0.00	1	22.55	22.35	-1	5,028	-0.02%
2018/04/24	0	0.00	2	22.28	22.40	-2	5,308	-0.04%
2018/04/23	30	23.68	37	23.47	22.85	-7	5,385	-0.13%
2018/04/20	14	23.35	1	23.70	23.55	13	5,516	0.24%
2018/04/19	34	23.06	47.6	23.25	23.30	-13.6	5,648	-0.24%
2018/04/18	17	22.56	23	22.50	22.50	-6	5,700	-0.11%
2018/04/17	4	22.48	2	22.08	22.00	2	5,675	0.04%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/04/13	4	22.69	3	22.80	22.85	1	5,658	0.02%
2018/04/12	10	22.65	0	0.00	22.70	10	5,714	0.17%
2018/04/11	9	23.02	3	22.75	22.75	6	5,807	0.10%
2018/04/10	6	23.33	1	23.60	23.35	5	5,975	0.08%
2018/04/09	10	22.87	100	22.83	23.20	-90	5,937	-1.52%
2018/04/03	1	22.75	103	22.77	23.05	-102	5,902	-1.73%	大賣/鉅額交易
2018/04/02	0	0.00	29	22.52	22.45	-29	5,921	-0.49%
2018/03/31	6	22.98	8	22.74	22.90	-2	5,933	-0.03%
2018/03/30	10	23.23	6	22.90	23.05	4	6,017	0.07%
2018/03/29	31	22.82	34	23.05	23.00	-3	5,981	-0.05%
2018/03/28	0	0.00	76	21.88	22.20	-76	5,851	-1.30%
2018/03/27	1	21.60	0	0.00	21.65	1	5,824	0.02%
2018/03/26	2	21.50	0	0.00	21.40	2	5,804	0.03%
2018/03/23	15	21.27	1	21.25	21.40	14	5,789	0.24%
2018/03/22	10	22.39	0	0.00	22.30	10	5,800	0.17%
2018/03/21	52	23.19	3	23.20	22.75	49	5,777	0.85%
2018/03/20	88	23.07	0	0.00	23.15	88	5,721	1.54%
2018/03/19	16	22.71	5	22.75	22.65	11	5,656	0.19%
2018/03/16	13	23.06	0	0.00	23.00	13	5,682	0.23%
2018/03/15	5	23.56	4	23.40	23.50	1	5,752	0.02%
2018/03/14	5	23.50	1	23.80	23.80	4	5,802	0.07%
2018/03/13	14	24.23	62	24.34	24.05	-48	5,946	-0.81%
2018/03/12	15	23.99	10.1	24.28	24.25	4.9	6,021	0.08%
2018/03/09	5	23.62	0	0.00	23.65	5	6,071	0.08%
2018/03/08	11	23.95	60	24.11	23.80	-49	6,163	-0.80%
2018/03/07	2	23.90	8	23.88	23.45	-6	6,081	-0.10%
2018/03/06	1	23.85	1	23.80	23.85	0	6,221	0.00%
2018/03/05	43	23.77	9	23.20	22.90	34	6,385	0.53%
2018/03/02	6	23.78	44	23.98	23.85	-38	6,628	-0.57%
2018/03/01	18	23.86	224	23.67	24.30	-206	6,814	-3.02%	大賣/鉅額交易
2018/02/27	31	24.26	170	23.68	23.30	-139	7,022	-1.98%	大賣/鉅額交易
2018/02/26	2	23.40	110	23.35	23.25	-108	7,364	-1.47%	大賣/鉅額交易
2018/02/23	14	23.43	12	23.35	23.15	2	8,447	0.02%
2018/02/22	5	22.82	21	23.00	23.05	-16	8,718	-0.18%
2018/02/21	5	22.40	9	22.46	22.45	-4	8,702	-0.05%
2018/02/12	64	21.83	3	21.55	21.55	61	8,672	0.70%
2018/02/09	56	21.01	5	21.25	21.85	51	8,696	0.59%
2018/02/08	99	21.84	5	21.80	22.15	94	8,781	1.07%
2018/02/07	27	21.82	1	22.09	21.50	26	8,779	0.30%
2018/02/06	6.4	21.29	18	22.02	21.20	-11.6	8,748	-0.13%
2018/02/05	9	22.41	2	22.68	22.95	7	8,705	0.08%
2018/02/02	2	23.25	6	23.25	23.15	-4	8,780	-0.05%
2018/01/31	0	0.00	0.4	22.60	22.70	-0.4	9,026	0.00%
2018/01/30	9	22.88	87	23.12	22.85	-78	9,326	-0.84%
2018/01/29	9	23.13	23	23.15	22.85	-14	9,389	-0.15%
2018/01/26	26	23.18	0	0.00	23.20	26	9,368	0.28%
2018/01/25	26	23.54	20	23.66	23.20	6	9,366	0.06%
2018/01/24	5	22.95	6	23.13	23.20	-1	9,370	-0.01%
2018/01/23	31	23.23	11	23.50	23.10	20	9,438	0.21%
2018/01/22	76	23.48	2	23.25	23.25	74	9,375	0.79%
2018/01/19	2	23.45	2	23.45	23.50	0	9,315	0.00%
2018/01/18	47	23.76	83	23.76	23.55	-36	9,269	-0.39%
2018/01/17	17	23.22	21	23.35	23.30	-4	9,004	-0.04%
2018/01/16	65	23.38	18	23.59	23.30	47	8,980	0.52%
2018/01/15	20	23.25	20	22.94	23.25	0	8,829	0.00%
2018/01/12	86	22.46	59	22.36	22.20	27	8,657	0.31%
2018/01/11	9	21.31	2	21.45	21.30	7	8,558	0.08%
2018/01/10	4	21.13	5	21.25	21.15	-1	8,606	-0.01%
2018/01/09	15	21.67	6	21.63	21.40	9	8,630	0.10%
2018/01/08	29	21.70	1	21.45	21.45	28	8,685	0.32%
2018/01/05	5	22.25	1	22.45	22.45	4	8,670	0.05%
2018/01/04	21	22.30	135	22.61	23.10	-114	8,692	-1.31%	大賣/鉅額交易
2018/01/03	5.2	21.79	51	21.64	21.70	-45.8	8,776	-0.52%