台亞 (2340)-元大-大統券商分點個股進出

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－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/17	1	38.50	2	38.60	38.50	-1	1,718	-0.06%
2024/05/16	2	38.00	0	0.00	38.20	2	1,722	0.12%
2024/05/14	1	37.50	0	0.00	37.55	1	1,721	0.06%
2024/05/06	0	0.00	3	38.45	38.40	-3	1,718	-0.17%
2024/05/03	1	38.60	5	38.30	38.30	-4	1,723	-0.23%
2024/04/30	2	39.20	0	0.00	38.80	2	1,728	0.12%
2024/04/29	1	38.65	1	39.10	39.10	0	1,731	0.00%
2024/04/26	1	37.80	5	38.05	37.80	-4	1,719	-0.23%
2024/04/24	0	0.00	1	38.10	38.20	-1	1,723	-0.06%
2024/04/22	2	37.55	1	37.90	37.10	1	1,765	0.06%
2024/04/18	0	0.00	6	38.98	38.75	-6	1,728	-0.35%
2024/04/17	5	38.71	5	39.08	39.20	0	1,725	0.00%
2024/04/16	1	39.00	0	0.00	38.35	1	1,708	0.06%
2024/04/15	0	0.00	1	40.80	39.80	-1	1,686	-0.06%
2024/04/12	6	41.53	12	41.88	41.40	-6	1,656	-0.36%
2024/04/11	0	0.00	6	40.20	40.15	-6	1,556	-0.39%
2024/04/09	0	0.00	4	40.00	39.95	-4	1,564	-0.26%
2024/04/01	3	40.30	2	39.85	40.30	1	1,575	0.06%
2024/03/29	0	0.00	1	39.45	39.25	-1	1,559	-0.06%
2024/03/28	2	39.25	2	39.75	39.30	0	1,558	0.00%
2024/03/27	2	39.25	0	0.00	39.25	2	1,557	0.13%
2024/03/25	1	40.55	0	0.00	40.75	1	1,544	0.06%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/20	0	0.00	1	39.20	39.15	-1	1,598	-0.06%
2024/03/19	1	39.40	0	0.00	39.10	1	1,607	0.06%
2024/03/15	2	39.15	21	39.15	39.00	-19	1,621	-1.17%
2024/03/14	6	39.88	3.5	39.74	39.65	2.6	1,587	0.16%
2024/03/13	3	40.58	0	0.00	40.05	3	1,577	0.19%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	4	41.18	0	0.00	41.00	4	1,562	0.26%
2024/03/08	2.2	41.55	3	41.43	41.60	-0.8	1,574	-0.05%
2024/03/07	2	41.43	1	41.15	41.00	1	1,568	0.06%
2024/03/06	4	42.19	0	0.00	42.10	4	1,551	0.26%
2024/03/05	2.2	43.61	2	43.13	43.50	0.2	1,578	0.01%
2024/03/04	2	41.10	1	41.15	40.80	1	1,466	0.07%
2024/03/01	6	41.30	0	0.00	41.10	6	1,459	0.41%
2024/02/29	0.1	42.04	3	41.37	42.00	-2.9	1,466	-0.20%
2024/02/27	0	0.00	7	42.10	42.05	-7	1,483	-0.47%
2024/02/26	1	42.50	0	0.00	42.80	1	1,544	0.06%
2024/02/23	0.2	42.55	0	0.00	42.50	0.2	1,572	0.01%
2024/02/22	14	43.15	8	43.55	43.10	6	1,584	0.38%
2024/02/21	1	43.85	0	0.00	43.80	1	1,574	0.06%
2024/02/20	1	44.35	0	0.00	43.75	1	1,580	0.06%
2024/02/19	8	44.95	0	0.00	44.50	8	1,581	0.51%
2024/02/15	3.1	42.71	0	0.00	43.10	3.1	1,596	0.19%
2024/02/02	0	0.00	1	43.10	43.05	-1	1,628	-0.06%
2024/02/01	0	0.00	7	43.24	43.10	-7	1,645	-0.43%
2024/01/30	5	43.90	0	0.00	43.75	5	1,654	0.30%
2024/01/29	3	43.85	0	0.00	44.05	3	1,666	0.18%
2024/01/25	2	44.45	0	0.00	44.30	2	1,715	0.12%
2024/01/22	5	44.70	0	0.00	44.65	5	1,844	0.27%
2024/01/19	5	44.33	0	0.00	44.45	5	1,885	0.27%
2024/01/18	0	0.00	5	43.75	44.20	-5	1,905	-0.26%
2024/01/16	2	44.90	0	0.00	44.75	2	1,946	0.10%
2024/01/15	1	45.50	0	0.00	45.55	1	1,969	0.05%
2024/01/09	0	0.00	5	44.80	44.80	-5	2,202	-0.23%
2024/01/08	0	0.00	1	45.85	45.25	-1	2,237	-0.04%
2024/01/05	0	0.00	0	45.55	45.60	0	2,281	0.00%
2024/01/04	0.1	45.50	1	46.05	45.50	-1	2,361	-0.04%
2024/01/03	2	45.73	0	0.00	45.60	2	2,506	0.08%
2023/12/27	1	46.90	1	47.15	46.95	0	2,673	0.00%
2023/12/26	0	0.00	4	46.56	46.65	-4	2,685	-0.15%
2023/12/25	0	0.00	6	46.23	46.20	-6	2,711	-0.22%
2023/12/22	0	0.00	28	46.24	46.10	-28	2,737	-1.02%
2023/12/21	2	46.10	0	0.00	46.10	2	2,771	0.07%
2023/12/20	2	46.65	2	46.45	46.50	0	2,812	0.00%
2023/12/19	2	46.10	0	0.00	46.20	2	2,838	0.07%
2023/12/18	1	47.70	0	0.00	47.00	1	2,862	0.03%
2023/12/15	1	48.05	2	48.15	48.15	-1	2,913	-0.03%
2023/12/14	3	47.55	0	0.00	47.65	3	2,976	0.10%
2023/12/12	3	47.62	0	0.00	47.55	3	3,024	0.10%
2023/12/08	2	47.85	0	0.00	47.85	2	3,413	0.06%
2023/12/07	25	48.37	0	0.00	47.80	25	3,479	0.72%
2023/12/04	3	50.02	4	50.23	49.65	-1	3,588	-0.03%
2023/11/30	7	49.85	6	49.95	49.90	1	3,894	0.03%
2023/11/28	0	0.00	7	48.89	49.00	-7	4,094	-0.17%
2023/11/27	0	0.00	7	48.78	48.20	-7	4,118	-0.17%
2023/11/24	8	49.18	7	48.96	48.35	1	4,190	0.02%
2023/11/22	0	0.00	6	47.30	47.55	-6	4,312	-0.14%
2023/11/21	0	0.00	3	46.75	46.90	-3	4,302	-0.07%
2023/11/20	0	0.00	1	46.75	46.50	-1	4,316	-0.02%
2023/11/16	3	45.65	12	45.80	45.75	-9	4,369	-0.21%
2023/11/15	4	45.95	3	46.12	45.60	1	4,382	0.02%
2023/11/14	8	45.63	6	45.90	45.70	2	4,420	0.05%
2023/11/13	1	44.70	1	45.15	44.75	0	4,445	0.00%
2023/11/10	5	44.82	5	44.50	44.60	0	4,533	0.00%
2023/11/09	1	46.05	0	0.00	45.80	1	4,575	0.02%
2023/11/08	2	46.90	0	0.00	46.95	2	4,633	0.04%
2023/11/03	2	46.70	0	0.00	46.75	2	4,847	0.04%
2023/11/02	0.1	47.00	0	0.00	46.90	0.1	4,919	0.00%
2023/11/01	1	45.55	1.1	45.70	45.70	-0.1	4,993	0.00%
2023/10/31	9	46.52	16	45.50	44.80	-7	5,042	-0.14%
2023/10/27	8	47.83	7	47.43	47.25	1	5,187	0.02%
2023/10/26	6	48.63	0	0.00	48.10	6	5,322	0.11%
2023/10/25	3	49.38	3	49.40	49.50	0	5,425	0.00%
2023/10/24	2	49.25	4	48.68	49.40	-2	5,755	-0.03%
2023/10/23	2	49.10	2	48.48	48.50	0	6,152	0.00%
2023/10/20	2	47.45	2	47.45	47.45	0	6,321	0.00%
2023/10/19	1	47.85	14	48.08	48.40	-13	6,424	-0.20%
2023/10/18	19	48.24	4	48.26	48.20	15	6,550	0.23%
2023/10/17	7	49.38	5	49.59	49.30	2	6,596	0.03%
2023/10/13	6.5	49.82	1	50.70	49.80	5.5	7,357	0.07%
2023/10/12	3.5	49.96	2	50.35	50.40	1.5	8,013	0.02%
2023/10/11	3	50.07	3	49.80	49.20	0	8,379	0.00%
2023/10/06	4	49.18	5	49.69	49.10	-1	8,543	-0.01%
2023/10/02	1	48.15	0	0.00	48.15	1	11,155	0.01%
2023/09/27	2	47.25	0	0.00	47.05	2	12,237	0.02%
2023/09/26	1	48.40	10	48.26	47.30	-9	12,442	-0.07%
2023/09/25	2	48.65	0	0.00	48.60	2	12,575	0.02%
2023/09/21	1	47.15	0.2	47.10	47.15	0.8	12,811	0.01%
2023/09/20	0	0.00	1	47.35	47.30	-1	13,091	-0.01%
2023/09/19	3	48.55	0	0.00	48.30	3	13,853	0.02%
2023/09/15	1	50.40	2.4	50.66	50.40	-1.4	15,108	-0.01%
2023/09/14	1.4	51.06	2.3	51.28	51.40	-0.8	15,231	-0.01%
2023/09/13	12	51.21	7	50.84	49.60	5	15,111	0.03%
2023/09/12	2	49.88	2	50.15	50.00	0	14,922	0.00%
2023/09/11	0	0.00	6	49.25	48.90	-6	14,856	-0.04%
2023/09/08	1	49.00	0	0.00	49.10	1	14,827	0.01%
2023/09/07	0	0.00	3	49.60	49.45	-3	14,814	-0.02%
2023/09/06	7	51.61	7	50.83	50.50	0	14,803	0.00%
2023/09/05	8	49.58	14	50.92	51.00	-6	14,632	-0.04%
2023/09/04	3	48.23	11	48.01	48.10	-8	14,442	-0.06%
2023/09/01	6	50.10	1	51.40	50.20	5	14,339	0.03%
2023/08/31	2	48.80	1	49.05	49.05	1	14,215	0.01%
2023/08/30	6	49.68	5	49.62	49.20	1	14,254	0.01%
2023/08/29	7	49.06	1	49.50	49.60	6	14,161	0.04%
2023/08/28	2	46.60	6	46.67	46.80	-4	13,961	-0.03%
2023/08/24	0	0.00	7	48.83	48.25	-7	13,895	-0.05%
2023/08/23	0	0.00	1	48.40	48.40	-1	13,859	-0.01%
2023/08/22	0.1	47.70	9	47.71	47.60	-8.9	13,827	-0.06%
2023/08/18	3	48.90	3	49.20	48.10	0	13,768	0.00%
2023/08/17	3	49.35	3	48.57	49.35	0	13,716	0.00%
2023/08/16	18	48.54	7	48.78	48.65	11	13,666	0.08%
2023/08/15	0.2	49.20	1	49.60	49.50	-0.8	13,569	-0.01%
2023/08/14	3	47.52	2	48.00	47.60	1	13,488	0.01%
2023/08/11	1	49.40	1	49.20	48.70	0	13,417	0.00%
2023/08/10	1	49.35	0.3	49.00	49.10	0.7	13,362	0.01%
2023/08/09	4	50.65	12	50.31	51.30	-8	13,247	-0.06%
2023/08/08	1	50.40	2	51.25	51.20	-1	13,188	-0.01%
2023/08/07	0	0.00	39	50.43	50.60	-39	13,114	-0.30%
2023/08/04	2.1	50.72	0	0.00	51.30	2.1	13,008	0.02%
2023/08/02	4	52.00	1	52.30	52.00	3	12,926	0.02%
2023/08/01	4	53.68	3	53.10	53.20	1	12,783	0.01%
2023/07/31	11	53.85	4.9	54.44	53.90	6.2	12,688	0.05%
2023/07/28	18	52.99	17	52.94	53.20	1	12,507	0.01%
2023/07/27	41.5	54.33	9	53.13	53.00	32.5	12,373	0.26%
2023/07/26	25	55.70	31	55.25	54.70	-6	12,012	-0.05%
2023/07/25	5	54.22	6	54.80	54.20	-1	11,587	-0.01%
2023/07/24	2	54.05	1	53.40	53.50	1	11,384	0.01%
2023/07/21	2	52.35	1	52.70	53.10	1	11,262	0.01%
2023/07/20	8	53.24	1	53.10	53.50	7	11,164	0.06%
2023/07/19	34	54.01	11	52.97	53.20	23	11,038	0.21%
2023/07/18	35	55.62	24.8	54.61	53.30	10.2	10,768	0.09%
2023/07/17	46	56.10	55	56.62	57.30	-9	10,186	-0.09%
2023/07/14	12	53.68	7.5	53.69	53.70	4.5	9,505	0.05%
2023/07/13	19	51.95	9	51.23	51.00	10	9,074	0.11%
2023/07/12	15	50.91	13	50.85	50.60	2	8,779	0.02%
2023/07/11	38	53.19	26.2	52.39	51.50	11.8	8,502	0.14%
2023/07/10	4	49.85	15	51.53	52.10	-11	7,151	-0.15%
2023/07/07	11.2	47.99	25	48.22	47.45	-13.8	6,714	-0.21%
2023/07/06	30	47.60	80.3	49.55	50.00	-50.3	6,010	-0.84%
2023/07/05	1	46.10	1	45.50	45.50	0	5,113	0.00%
2023/07/04	2	44.20	9	43.86	45.40	-7	4,913	-0.14%
2023/07/03	7	44.37	5	44.47	44.45	2	4,714	0.04%
2023/06/30	6	43.83	9	43.74	44.25	-3	4,562	-0.07%
2023/06/29	15	43.77	17	43.64	43.35	-2	4,455	-0.04%
2023/06/28	23	44.80	12.5	44.47	43.65	10.5	4,366	0.24%
2023/06/27	28	46.49	27	46.16	44.80	1	4,307	0.02%
2023/06/26	64	46.79	43	47.99	48.70	21	3,701	0.57%
2023/06/21	11	42.78	12	43.61	44.30	-1	2,798	-0.04%
2023/06/20	1	39.35	14	39.98	40.30	-13	2,432	-0.53%
2023/06/19	0	0.00	4	38.75	38.80	-4	2,247	-0.18%
2023/06/16	0.1	37.45	0	0.00	37.45	0.1	2,185	0.00%
2023/06/13	1	37.90	0	0.00	37.75	1	2,123	0.05%
2023/06/12	1	38.30	2	37.95	38.25	-1	2,097	-0.05%
2023/06/09	6	37.40	0	0.00	37.50	6	2,049	0.29%
2023/06/08	0	0.00	2	37.00	37.00	-2	2,061	-0.10%
2023/06/06	2	38.40	4	38.20	38.25	-2	2,072	-0.10%
2023/06/05	5	38.23	5	38.00	37.80	0	2,059	0.00%
2023/06/02	1	36.65	0	0.00	36.70	1	2,001	0.05%
2023/05/30	2	36.33	0	0.00	36.35	2	2,197	0.09%
2023/05/26	2	35.60	1	35.30	35.60	1	2,240	0.04%
2023/05/23	0	0.00	2	36.25	36.25	-2	2,336	-0.09%
2023/05/17	1	35.45	0	0.00	35.45	1	2,423	0.04%
2023/05/12	1	34.05	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.05	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	0.00	1	34.80	34.80	-1	2,442	-0.04%
2023/05/04	0	0.00	3	35.15	35.20	-3	2,509	-0.12%
2023/04/27	2	34.95	0	0.00	34.75	2	2,652	0.08%
2023/04/25	1	34.50	1	34.60	34.35	0	2,631	0.00%
2023/04/24	1	35.90	1	35.95	35.90	0	2,590	0.00%
2023/04/21	1	36.20	0	0.00	36.15	1	2,575	0.04%
2023/04/20	0	0.00	3	37.60	37.00	-3	2,548	-0.12%
2023/04/18	1	38.05	0	0.00	38.05	1	2,503	0.04%
2023/04/13	1	38.45	0	0.00	38.40	1	2,464	0.04%
2023/04/12	1	38.80	0	0.00	38.90	1	2,446	0.04%
2023/04/07	1	39.60	0	0.00	39.40	1	2,418	0.04%
2023/04/06	2	38.98	0	0.00	39.55	2	2,410	0.08%
2023/03/31	0	0.00	1	39.05	38.80	-1	2,381	-0.04%
2023/03/30	1	38.70	1.9	38.75	38.70	-0.9	2,365	-0.04%
2023/03/29	1	38.50	3	38.87	38.60	-2	2,351	-0.09%
2023/03/28	18	40.50	13	41.00	39.70	5	2,267	0.22%
2023/03/27	3	39.27	15.2	40.99	41.50	-12.2	2,000	-0.61%
2023/03/24	2	38.55	5	39.02	38.95	-3	1,781	-0.17%
2023/03/20	0	0.00	0.7	37.10	37.25	-0.7	1,729	-0.04%
2023/03/17	0	0.00	2	37.05	36.95	-2	1,744	-0.11%
2023/03/10	1	37.45	0	0.00	37.40	1	1,995	0.05%
2023/03/07	0	0.00	1	38.15	38.15	-1	2,013	-0.05%
2023/03/02	6	38.58	1	38.70	38.45	5	2,013	0.25%
2023/02/24	0	37.51	4	37.80	37.60	-4	2,191	-0.18%
2023/02/23	0	0.00	7	37.61	38.10	-7	2,218	-0.32%
2023/02/22	2	37.45	1	37.55	37.45	1	2,305	0.04%
2023/02/21	5	38.31	2	38.60	38.45	3	2,324	0.13%
2023/02/20	2	38.95	4	38.93	39.00	-2	2,431	-0.08%
2023/02/17	0	0.00	1	37.55	37.75	-1	2,523	-0.04%
2023/02/16	2	37.40	0	0.00	37.60	2	2,620	0.08%
2023/02/14	4	36.95	0	0.00	37.05	4	2,649	0.15%
2023/02/08	0	0.00	1	37.55	37.55	-1	2,710	-0.04%
2023/02/06	0	0.00	1	37.50	37.10	-1	2,716	-0.04%
2023/02/03	0	0.00	2	38.35	37.95	-2	2,713	-0.07%
2023/02/02	0	0.00	2	38.65	38.35	-2	2,707	-0.07%
2023/02/01	0	0.00	1	37.80	37.90	-1	2,694	-0.04%
2023/01/31	0	0.00	1	38.00	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	1	36.35	36.35	-1	2,626	-0.04%
2023/01/12	1	35.00	0	0.00	35.00	1	2,701	0.04%
2023/01/09	0	0.00	6	35.10	35.10	-6	2,749	-0.22%
2022/12/29	2	33.58	1	33.55	33.85	1	2,870	0.03%
2022/12/28	3	34.42	0	0.00	34.20	3	2,889	0.10%
2022/12/21	1	34.70	0	0.00	34.70	1	3,068	0.03%
2022/12/20	2	36.25	2	35.10	35.10	0	3,112	0.00%
2022/12/16	0.7	36.40	0	0.00	36.15	0.7	3,214	0.02%
2022/12/14	1.1	36.28	0	0.00	36.55	1.1	3,212	0.04%
2022/12/13	0	0.00	1	36.35	35.85	-1	3,212	-0.03%
2022/12/12	1	35.35	0	0.00	36.00	1	3,228	0.03%
2022/12/09	2	36.25	0	0.00	36.25	2	3,227	0.06%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	37.90	0	0.00	36.85	1	3,243	0.03%
2022/12/06	2	38.78	0.2	38.35	37.85	1.8	3,268	0.06%
2022/12/05	2.2	39.21	5	39.63	39.40	-2.8	3,330	-0.08%
2022/12/02	0	0.00	2	38.00	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	2	37.60	37.75	-2	3,249	-0.06%
2022/11/30	6	36.75	0	0.00	36.95	6	3,250	0.18%
2022/11/25	1	36.90	0	0.00	36.65	1	3,316	0.03%
2022/11/24	3	36.52	0	0.00	36.65	3	3,290	0.09%
2022/11/23	10	37.01	0	0.00	36.60	10	3,246	0.31%
2022/11/21	14	37.60	0	0.00	37.60	14	2,956	0.47%
2022/11/18	9	38.32	12	38.40	38.10	-3	2,923	-0.10%
2022/11/17	1	37.10	4	37.54	37.75	-3	2,822	-0.11%
2022/11/16	46	37.94	52	37.47	37.40	-6	2,798	-0.21%
2022/11/15	19	36.82	15	36.86	37.00	4	2,721	0.15%
2022/11/14	3	36.20	13	35.97	36.20	-10	2,624	-0.38%
2022/11/11	1	33.95	0	0.00	34.05	1	2,554	0.04%
2022/11/08	1	33.85	1	33.40	33.10	0	2,621	0.00%
2022/11/07	2	33.70	3	33.50	33.30	-1	2,663	-0.04%
2022/11/04	1	32.80	0	0.00	33.40	1	2,673	0.04%
2022/11/03	2	32.40	4	32.68	32.80	-2	2,673	-0.07%
2022/11/02	0.1	32.09	0	0.00	32.15	0.1	2,690	0.00%
2022/11/01	2	32.05	0	0.00	32.05	2	2,770	0.07%
2022/10/27	4	31.34	2	31.80	31.90	2	2,837	0.07%
2022/10/26	2	30.80	2	30.68	30.75	0	2,872	0.00%
2022/10/25	6	31.23	6	31.08	30.75	0	2,887	0.00%
2022/10/24	2	32.18	1	32.05	31.55	1	2,901	0.03%
2022/10/21	6	31.22	8	31.52	31.40	-2	2,936	-0.07%
2022/10/20	7	31.43	7	31.36	31.25	0	2,974	0.00%
2022/10/19	3	32.53	3	32.40	32.25	0	2,972	0.00%
2022/10/18	1	32.50	1	32.05	32.35	0	3,008	0.00%
2022/10/17	1	31.50	1	30.50	32.15	0	3,099	0.00%
2022/10/13	1	31.70	1	30.75	30.50	0	3,314	0.00%
2022/10/12	1	32.00	1	32.45	32.10	0	3,364	0.00%
2022/10/11	0	0.00	1	32.70	32.55	-1	3,409	-0.03%
2022/10/07	1	34.30	2	34.35	33.95	-1	3,474	-0.03%
2022/10/06	0	0.00	1	34.45	34.45	-1	3,522	-0.03%
2022/10/05	2	34.33	2	34.43	34.10	0	3,615	0.00%
2022/10/04	1	34.05	2	33.90	34.00	-1	3,647	-0.03%
2022/10/03	1	32.85	1	33.45	33.45	0	3,676	0.00%
2022/09/30	0	0.00	1	33.60	33.60	-1	3,801	-0.03%
2022/09/29	2	32.50	3	32.85	32.55	-1	3,888	-0.03%
2022/09/28	3	32.48	5	32.35	31.60	-2	3,954	-0.05%
2022/09/27	1	33.00	8	32.69	33.40	-7	4,109	-0.17%
2022/09/26	3.5	33.14	1	32.50	32.50	2.5	4,227	0.06%
2022/09/23	1	36.20	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	35.90	1	36.30	36.45	0	4,518	0.00%
2022/09/21	1	36.70	1	36.35	36.65	0	4,602	0.00%
2022/09/20	1	37.15	0	0.00	36.75	1	4,740	0.02%
2022/09/19	2	36.75	2	36.48	36.45	0	4,946	0.00%
2022/09/15	1	36.90	1	37.10	36.70	0	5,680	0.00%
2022/09/13	1	38.50	1	37.50	37.50	0	6,074	0.00%
2022/09/12	4	39.04	1	39.10	38.40	3	6,270	0.05%
2022/09/08	0	0.00	2	36.15	36.40	-2	6,348	-0.03%
2022/09/07	0	0.00	2	35.95	35.60	-2	6,623	-0.03%
2022/09/06	2	36.30	1	36.10	36.20	1	6,747	0.01%
2022/09/05	2	36.83	1	37.10	37.15	1	6,876	0.01%
2022/09/02	3	38.18	0	0.00	38.50	3	7,001	0.04%
2022/09/01	1	39.05	1	38.70	38.75	0	7,237	0.00%
2022/08/31	3	39.30	0	0.00	39.30	3	7,731	0.04%
2022/08/30	1	39.05	0	0.00	39.10	1	7,886	0.01%
2022/08/29	2	38.65	1	38.60	38.60	1	8,184	0.01%
2022/08/26	1	40.30	0	0.00	39.80	1	8,492	0.01%
2022/08/25	1	39.95	2	39.98	39.80	-1	9,188	-0.01%
2022/08/24	1	40.10	1	39.70	39.40	0	10,137	0.00%
2022/08/23	4	39.69	2	39.78	39.75	2	11,077	0.02%
2022/08/22	3	40.32	4	40.26	40.10	-1	11,237	-0.01%
2022/08/19	2	42.00	5.3	42.03	41.60	-3.3	11,193	-0.03%
2022/08/17	3	41.31	1	40.60	41.60	2	11,152	0.02%
2022/08/15	0	0.00	1	40.90	40.80	-1	11,143	-0.01%
2022/08/12	1	40.20	2	40.88	41.20	-1	11,166	-0.01%
2022/08/11	3	39.95	3	39.82	39.70	0	11,140	0.00%
2022/08/10	3	39.25	2	38.98	38.90	1	11,184	0.01%
2022/08/09	3.1	39.80	2	39.83	39.65	1.1	11,203	0.01%
2022/08/08	0	0.00	2	40.03	40.05	-2	11,223	-0.02%
2022/08/05	2	39.85	3	39.82	39.85	-1	11,343	-0.01%
2022/08/04	2.1	38.59	2	38.53	39.10	0.1	11,348	0.00%
2022/08/02	3	39.28	2	39.45	39.20	1	11,308	0.01%
2022/07/29	1	40.95	0	0.00	41.15	1	11,289	0.01%
2022/07/28	1	40.70	2	40.45	40.30	-1	11,278	-0.01%
2022/07/27	4	40.83	2	40.90	40.85	2	11,250	0.02%
2022/07/26	2	41.48	2	41.28	41.10	0	11,223	0.00%
2022/07/25	1	42.10	2	41.95	41.80	-1	11,202	-0.01%
2022/07/22	6	42.87	4	42.58	42.40	2	11,193	0.02%
2022/07/21	4	42.49	3	42.53	43.45	1	11,161	0.01%
2022/07/20	4	44.58	8	44.43	44.40	-4	11,102	-0.04%
2022/07/19	7	43.72	2	44.10	43.80	5	11,091	0.05%
2022/07/18	2	42.75	5	42.96	43.25	-3	11,075	-0.03%
2022/07/15	5	41.83	2	42.03	41.85	3	11,042	0.03%
2022/07/14	1	41.05	1	41.20	41.65	0	11,009	0.00%
2022/07/13	1	41.55	1	41.05	40.80	0	11,000	0.00%
2022/07/12	0.1	39.80	0	0.00	40.45	0.1	10,947	0.00%
2022/07/11	0	0.00	4	41.00	40.55	-4	10,942	-0.04%
2022/07/08	3	40.60	2	40.73	40.85	1	10,944	0.01%
2022/07/07	6.1	39.01	0	0.00	40.05	6.1	10,860	0.06%
2022/07/06	2	39.98	2	39.10	39.05	0	10,826	0.00%
2022/07/05	2	40.08	2	40.75	40.20	0	10,868	0.00%
2022/07/04	13	39.12	13	39.55	38.85	0	10,705	0.00%
2022/07/01	2	42.60	4	41.38	39.90	-2	10,667	-0.02%
2022/06/30	14	43.99	7	42.74	42.70	7	10,524	0.07%
2022/06/29	8	46.13	1	46.20	46.15	7	10,373	0.07%
2022/06/28	7	47.77	5	47.23	47.10	2	10,326	0.02%
2022/06/27	1	49.24	9	49.01	48.65	-8	10,273	-0.08%
2022/06/24	28	48.89	27	49.36	48.80	1	10,231	0.01%
2022/06/23	4.8	47.76	7.9	47.27	48.50	-3.2	9,794	-0.03%
2022/06/22	16.9	47.75	16	47.42	46.75	0.9	9,687	0.01%
2022/06/21	4.1	47.77	4	47.86	48.60	0.1	9,599	0.00%
2022/06/20	6	46.97	4	47.19	45.80	2	9,709	0.02%
2022/06/17	3	45.82	3	46.02	46.80	0	9,488	0.00%
2022/06/16	30	49.00	32	47.58	47.15	-2	9,363	-0.02%
2022/06/15	4	47.79	0	0.00	47.35	4	9,158	0.04%
2022/06/14	1	47.40	0	0.00	48.40	1	9,169	0.01%
2022/06/13	2	48.70	2	49.03	48.10	0	9,114	0.00%
2022/06/10	1	50.10	52	49.93	50.60	-51	9,056	-0.56%
2022/06/09	63	50.19	13	50.60	50.50	50	8,894	0.56%
2022/06/08	33	48.93	24	48.87	48.70	9	8,469	0.11%
2022/06/07	42	49.18	42	48.77	48.80	0	8,479	0.00%
2022/06/06	12	50.46	23	50.80	50.00	-11	8,288	-0.13%
2022/06/02	26.3	50.65	25	51.43	50.60	1.3	8,129	0.02%
2022/06/01	30	49.92	18	50.23	50.00	12	7,600	0.16%
2022/05/31	26	48.56	12	48.88	50.30	14	6,714	0.21%
2022/05/30	6	45.41	2	45.45	45.80	4	5,834	0.07%
2022/05/27	1	43.35	3	43.55	43.65	-2	5,739	-0.03%
2022/05/26	1	42.90	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	1	43.05	43.20	-1	5,965	-0.02%
2022/05/24	1	42.30	1	43.90	42.45	0	6,230	0.00%
2022/05/23	3	43.65	2	43.75	43.55	1	6,396	0.02%
2022/05/20	2	44.05	1	43.90	44.05	1	6,548	0.02%
2022/05/19	0	0.00	1	42.50	43.55	-1	6,553	-0.02%
2022/05/13	1	41.15	3	42.67	41.95	-2	6,828	-0.03%
2022/05/12	5	40.80	0	0.00	39.65	5	6,808	0.07%
2022/05/11	2	40.65	4	40.84	40.85	-2	6,905	-0.03%
2022/05/10	2	41.38	3	41.33	41.50	-1	7,104	-0.01%
2022/05/09	1	41.20	1	40.75	40.75	0	7,344	0.00%
2022/05/06	0.2	41.65	1	41.30	42.25	-0.8	7,460	-0.01%
2022/05/05	1	43.15	1	42.65	42.65	0	7,665	0.00%
2022/05/04	2	42.65	1	42.45	42.45	1	7,867	0.01%
2022/05/03	0	0.00	1	41.65	41.95	-1	8,044	-0.01%
2022/04/29	1	42.00	0	0.00	41.55	1	8,241	0.01%
2022/04/28	1	41.35	3	41.43	42.20	-2	8,432	-0.02%
2022/04/27	2	41.78	1	40.70	41.85	1	8,699	0.01%
2022/04/26	2	42.68	2	42.35	42.25	0	8,838	0.00%
2022/04/25	0.1	42.35	2	42.23	42.10	-1.9	9,042	-0.02%
2022/04/22	2	44.05	16	43.75	43.55	-14	9,409	-0.15%
2022/04/21	16	45.50	0	0.00	45.45	16	9,586	0.17%
2022/04/18	0.3	45.82	0	0.00	45.30	0.3	10,580	0.00%
2022/04/14	1	46.85	0	0.00	47.00	1	11,347	0.01%
2022/04/12	1.1	45.66	10	45.27	45.75	-8.9	12,277	-0.07%
2022/04/11	2	45.83	2	45.85	45.75	0	13,037	0.00%
2022/04/08	6	48.58	6	48.19	48.00	0	13,488	0.00%
2022/04/07	13	50.82	3	48.75	48.15	10	14,407	0.07%
2022/04/06	4	49.53	2	49.68	49.65	2	15,531	0.01%
2022/04/01	1	50.50	3	50.40	50.40	-2	16,793	-0.01%
2022/03/31	1	51.30	1	51.60	51.30	0	19,660	0.00%
2022/03/30	6	52.52	1	52.30	52.00	5	20,665	0.02%
2022/03/29	15	52.89	1.1	52.96	53.00	13.9	21,925	0.06%
2022/03/25	4	52.40	0	0.00	52.40	4	22,363	0.02%
2022/03/24	22	50.91	2	50.95	51.10	20	22,424	0.09%
2022/03/23	3	52.50	6	52.78	52.40	-3	22,703	-0.01%
2022/03/22	0	0.00	3	51.00	51.10	-3	22,945	-0.01%
2022/03/21	1	51.50	5	51.10	51.10	-4	24,027	-0.02%
2022/03/18	1	50.50	1	49.90	51.60	0	25,459	0.00%
2022/03/17	2	50.35	4	50.58	50.50	-2	26,729	-0.01%
2022/03/16	6	48.94	0	0.00	48.35	6	26,812	0.02%
2022/03/15	2.1	48.15	5	48.54	47.80	-2.9	27,012	-0.01%
2022/03/14	0	0.00	1	50.20	50.00	-1	27,261	0.00%
2022/03/10	4	50.30	1	50.20	50.50	3	28,360	0.01%
2022/03/09	2	49.63	1	49.75	49.60	1	28,893	0.00%
2022/03/08	3	50.67	10	49.06	49.10	-7	30,203	-0.02%
2022/03/07	3.1	50.55	2	50.15	50.40	1.1	30,733	0.00%
2022/03/03	0	0.00	5	53.66	53.80	-5	32,830	-0.02%
2022/03/02	1	53.70	1	52.90	53.70	0	33,938	0.00%
2022/03/01	11	53.44	22	53.34	53.40	-11	35,137	-0.03%
2022/02/25	5	52.64	6	53.12	52.30	-1	37,255	0.00%
2022/02/24	15.1	53.59	11	53.10	52.60	4.1	40,766	0.01%
2022/02/23	2	56.70	5	56.30	56.60	-3	42,878	-0.01%
2022/02/22	9.6	54.57	2.1	54.98	54.80	7.5	43,918	0.02%
2022/02/21	5	56.22	4.1	56.35	56.40	0.9	45,811	0.00%
2022/02/18	5	56.44	10	56.89	57.20	-5	46,154	-0.01%
2022/02/17	2	57.40	3	57.80	57.50	-1	46,513	0.00%
2022/02/16	20	58.01	17	58.54	58.00	3	47,318	0.01%
2022/02/15	9.1	57.75	14	57.69	57.30	-5	47,641	-0.01%
2022/02/14	7.1	57.65	5	57.80	57.20	2.1	47,884	0.00%
2022/02/11	8	60.35	3	60.00	60.50	5	48,076	0.01%
2022/02/10	5.9	60.05	3	59.93	59.80	2.9	48,477	0.01%
2022/02/09	4	60.88	15	60.93	60.80	-11	48,567	-0.02%
2022/02/08	1	59.60	1	59.40	59.70	0	48,745	0.00%
2022/02/07	20	59.40	9	57.60	60.00	11	49,269	0.02%
2022/01/26	24	58.94	38	58.52	58.40	-14	49,721	-0.03%
2022/01/25	4	59.58	4	58.85	58.70	0	50,911	0.00%
2022/01/24	14	60.51	12	60.32	61.00	2	51,498	0.00%
2022/01/21	4	60.58	3	61.13	59.80	1	52,429	0.00%
2022/01/20	22	62.06	16	61.74	62.00	6	53,055	0.01%
2022/01/19	6	61.30	3	61.27	61.00	3	53,683	0.01%
2022/01/18	13	61.58	1	61.70	61.60	12	54,666	0.02%
2022/01/17	6	62.97	6	64.05	63.20	0	55,207	0.00%
2022/01/14	12	61.13	1	61.60	61.40	11	55,154	0.02%
2022/01/13	18	61.69	168	62.10	61.60	-150	55,372	-0.27%	大賣/鉅額交易
2022/01/12	8	63.09	6.1	63.18	62.80	1.9	55,322	0.00%
2022/01/11	13	64.53	5	62.94	63.40	8	55,071	0.01%
2022/01/10	24	66.17	50	65.15	66.50	-26	54,632	-0.05%
2022/01/07	15.1	67.23	4.2	65.95	65.50	10.9	54,392	0.02%
2022/01/06	29	69.00	32	68.07	69.00	-3	53,960	-0.01%
2022/01/05	45.2	68.54	47.2	68.70	68.50	-2	53,581	0.00%
2022/01/04	51.3	71.86	37	71.12	70.30	14.3	53,064	0.03%
2022/01/03	31	71.31	21	70.87	70.50	10	52,246	0.02%
2021/12/30	18.5	71.90	33.5	71.37	71.10	-15	51,688	-0.03%
2021/12/29	51.1	77.40	70.5	75.43	74.60	-19.4	50,773	-0.04%
2021/12/28	23	78.20	33	78.31	78.80	-10	49,592	-0.02%
2021/12/27	38.1	77.14	33	77.25	79.40	5.1	48,366	0.01%
2021/12/24	29	70.77	37.2	72.95	73.20	-8.2	45,544	-0.02%
2021/12/23	18.3	66.22	45.3	66.47	66.60	-27	44,612	-0.06%
2021/12/22	5.2	61.75	9	61.21	60.60	-3.8	43,443	-0.01%
2021/12/21	14	60.95	33	60.53	60.70	-19	43,194	-0.04%
2021/12/20	9	59.61	3	59.90	59.50	6	43,139	0.01%
2021/12/17	6	60.60	6	60.30	59.90	0	43,014	0.00%
2021/12/16	33	60.81	15	61.07	60.80	18	42,667	0.04%
2021/12/15	182	60.82	21	60.88	60.20	161	42,222	0.38%	大買/鉅額交易
2021/12/14	63.1	61.15	29	61.73	58.80	34.1	41,165	0.08%
2021/12/13	49.4	62.07	55.7	62.71	65.10	-6.3	39,739	-0.02%
2021/12/10	1	58.70	13	58.06	59.20	-12	38,546	-0.03%
2021/12/09	15	57.91	13	57.95	58.40	2	38,445	0.01%
2021/12/08	16	57.85	22	58.01	57.80	-6	38,359	-0.02%
2021/12/07	34	58.43	22	58.19	57.30	12	38,225	0.03%
2021/12/06	26	59.95	34.2	60.15	60.10	-8.2	38,178	-0.02%
2021/12/03	28	59.71	19	59.89	58.80	9	38,406	0.02%
2021/12/02	61	61.13	38	60.03	58.90	23	38,061	0.06%
2021/12/01	40	59.29	83	59.12	59.30	-43	37,228	-0.12%
2021/11/30	32	59.22	36	59.13	58.40	-4	36,781	-0.01%
2021/11/29	78.3	57.76	35	58.08	58.10	43.3	36,132	0.12%
2021/11/26	36	57.36	20	56.54	56.20	16	35,381	0.05%
2021/11/25	56	61.49	79.4	61.04	59.80	-23.4	34,391	-0.07%
2021/11/24	183.1	60.34	187.1	59.43	59.90	-4.1	33,367	-0.01%	大買/大賣/
2021/11/23	135.8	61.32	133.1	62.31	58.00	2.7	31,285	0.01%	大買/大賣/
2021/11/22	150.3	58.55	105.9	59.10	60.20	44.4	27,831	0.16%	大買/大賣/
2021/11/19	24	53.61	60	54.49	55.90	-36	25,730	-0.14%
2021/11/18	110	51.84	77	51.34	50.90	33	24,571	0.13%	大買/
2021/11/17	5	47.32	20	48.65	48.95	-15	22,569	-0.07%
2021/11/16	15	43.89	9	43.92	44.50	6	22,202	0.03%
2021/11/15	25	44.54	40	44.40	45.00	-15	21,760	-0.07%
2021/11/12	47	42.81	62	43.48	42.50	-15	20,994	-0.07%
2021/11/11	51	42.56	25	42.07	41.90	26	20,704	0.13%
2021/11/10	15	42.17	13	42.45	42.30	2	20,562	0.01%
2021/11/09	31	43.87	39	44.35	43.05	-8	20,345	-0.04%
2021/11/08	4	43.55	8	43.79	43.30	-4	19,935	-0.02%
2021/11/05	19	43.21	15.7	43.43	44.25	3.3	19,840	0.02%
2021/11/04	33.7	45.11	11	45.03	44.05	22.7	19,551	0.12%
2021/11/03	6.3	44.83	36	44.73	44.05	-29.7	19,115	-0.16%
2021/11/02	52	47.38	16	46.57	46.00	36	18,691	0.19%
2021/11/01	9.5	46.02	75.1	46.72	47.15	-65.6	17,461	-0.38%
2021/10/29	43	43.58	36	43.35	42.90	7	17,005	0.04%
2021/10/28	33	42.34	95	41.73	43.30	-62	16,930	-0.37%
2021/10/27	24	40.29	39	40.33	41.50	-15	16,440	-0.09%
2021/10/26	32	39.61	33.7	39.28	39.35	-1.7	15,907	-0.01%
2021/10/25	40	36.66	23	36.66	37.20	17	15,100	0.11%
2021/10/22	17	34.46	7	34.99	35.00	10	14,817	0.07%
2021/10/21	50	33.46	13.4	33.74	34.35	36.6	15,629	0.23%
2021/10/20	1	33.15	1	33.05	33.15	0	16,319	0.00%
2021/10/19	0	0.00	1	32.20	32.10	-1	17,313	-0.01%
2021/10/18	1	32.05	0	0.00	31.60	1	17,486	0.01%
2021/10/15	32	31.67	2	31.53	31.70	30	17,672	0.17%
2021/10/14	2	29.50	0	0.00	30.65	2	17,911	0.01%
2021/10/12	0	0.00	52	31.33	30.50	-52	18,708	-0.28%
2021/10/08	3	31.57	2	31.20	31.40	1	18,897	0.01%
2021/10/07	1	31.95	0	0.00	31.75	1	19,261	0.01%
2021/10/06	3.2	31.33	0	0.00	30.85	3.2	19,944	0.02%
2021/10/05	1	30.80	5.2	30.26	31.20	-4.2	21,018	-0.02%
2021/10/04	2	31.10	7	30.99	30.60	-5	21,183	-0.02%
2021/10/01	1	31.88	0	0.00	31.00	1	21,362	0.00%
2021/09/30	3	32.17	2	32.40	32.45	1	21,454	0.00%
2021/09/29	2	33.15	5	33.40	32.70	-3	21,726	-0.01%
2021/09/28	5	34.43	0	0.00	34.40	5	22,125	0.02%
2021/09/27	15	34.90	11	35.12	35.15	4	22,318	0.02%
2021/09/24	55	33.87	5	33.95	33.60	50	22,235	0.22%
2021/09/23	7	34.05	5	33.65	33.65	2	22,170	0.01%
2021/09/22	4	33.58	0	0.00	33.80	4	22,122	0.02%
2021/09/17	4	34.16	1	34.05	34.15	3	22,064	0.01%
2021/09/16	9	34.62	3	34.20	34.05	6	22,044	0.03%
2021/09/15	1	34.05	2	34.65	34.60	-1	22,044	0.00%
2021/09/14	7	34.61	3	34.58	34.25	4	22,006	0.02%
2021/09/13	10	35.71	15	35.23	35.00	-5	21,963	-0.02%
2021/09/10	2	35.50	2	35.35	35.05	0	21,796	0.00%
2021/09/09	13	34.85	7	34.89	35.10	6	21,640	0.03%
2021/09/08	9	35.76	43	35.42	35.80	-34	21,064	-0.16%
2021/09/07	11	34.62	7	34.36	34.50	4	20,233	0.02%
2021/09/06	14	35.86	46.9	35.75	35.70	-32.9	19,932	-0.16%
2021/09/03	4	35.03	2.3	34.89	34.60	1.8	19,723	0.01%
2021/09/02	2	34.05	4	34.80	35.05	-2	19,553	-0.01%
2021/09/01	21.9	35.87	19	35.30	35.05	2.9	19,291	0.01%
2021/08/31	6	33.99	4	34.73	34.90	2	18,676	0.01%
2021/08/30	10	34.75	27	34.77	34.95	-17	18,520	-0.09%
2021/08/27	13	34.01	5	34.03	34.20	8	18,296	0.04%
2021/08/26	6	33.43	7	33.89	33.95	-1	18,220	-0.01%
2021/08/25	12	33.26	15	33.29	33.30	-3	18,089	-0.02%
2021/08/24	7	32.36	7.7	32.08	32.10	-0.7	17,832	0.00%
2021/08/23	2	31.95	4	31.91	32.00	-2	17,822	-0.01%
2021/08/20	3	30.87	1	30.95	30.80	2	18,063	0.01%
2021/08/19	5	31.24	8	30.93	30.60	-3	18,015	-0.02%
2021/08/18	2	30.60	17	30.29	31.45	-15	17,955	-0.08%
2021/08/17	14	31.11	2	32.00	30.20	12	17,881	0.07%
2021/08/16	10	31.54	24.2	31.19	31.50	-14.2	17,755	-0.08%
2021/08/13	9	31.13	2	32.28	30.90	7	17,571	0.04%
2021/08/12	0	0.00	366	32.07	32.25	-366	17,435	-2.10%	大賣/鉅額交易
2021/08/11	7	31.84	0	0.00	31.50	7	17,353	0.04%
2021/08/10	4	32.84	3	32.82	32.70	1.1	17,194	0.01%
2021/08/09	6	33.68	6	33.16	32.90	0	17,162	0.00%
2021/08/06	18	34.92	10	34.54	34.20	8	16,985	0.05%
2021/08/05	3	35.12	7	35.11	35.35	-4	16,826	-0.02%
2021/08/04	11	34.94	24	35.03	35.20	-13	16,783	-0.08%
2021/08/03	75	35.31	29	35.46	35.25	46	16,579	0.28%
2021/08/02	23.1	33.24	30	33.44	33.95	-7	15,619	-0.04%
2021/07/30	4.2	32.51	7	32.50	31.90	-2.9	15,409	-0.02%
2021/07/29	386	34.23	24	33.55	33.20	362	15,081	2.40%	大買/鉅額交易
2021/07/28	8	32.64	6	32.59	33.10	2	14,744	0.01%
2021/07/27	27	35.51	1	37.50	34.50	26	14,372	0.18%
2021/07/26	26	35.24	40	35.45	36.85	-14	13,250	-0.11%
2021/07/23	41	33.67	173	33.32	33.50	-132	12,168	-1.08%	大賣/鉅額交易
2021/07/22	12	32.43	15	32.48	32.25	-3	11,089	-0.03%
2021/07/21	17	32.16	13	32.20	31.80	4	10,951	0.04%
2021/07/20	8	31.74	5	32.15	31.60	3	10,773	0.03%
2021/07/19	5	32.47	10	32.95	32.85	-5	10,488	-0.05%
2021/07/16	5.3	32.93	9.7	32.92	33.50	-4.4	10,219	-0.04%
2021/07/15	9	31.78	14	31.58	32.20	-5	9,787	-0.05%
2021/07/14	13	31.26	58	31.79	31.85	-45	9,616	-0.47%
2021/07/13	144	32.35	31	31.01	30.60	113	9,333	1.21%	大買/鉅額交易
2021/07/12	31	32.03	28.2	32.22	32.70	2.8	8,683	0.03%
2021/07/09	0	0.00	16.9	29.38	29.75	-16.9	7,700	-0.22%
2021/07/08	18	29.41	35	29.26	29.15	-17	7,673	-0.22%
2021/07/07	0	0.00	3	28.78	28.65	-3	7,633	-0.04%
2021/07/06	17	28.85	12	28.80	28.70	5	7,628	0.07%
2021/07/05	30.2	28.88	52	29.00	29.60	-21.9	8,143	-0.27%
2021/07/02	21	27.25	33	27.29	27.10	-12	8,141	-0.15%
2021/07/01	18	26.13	49	26.57	26.85	-31	8,055	-0.38%
2021/06/30	5	25.80	5	25.85	25.55	0	8,003	0.00%
2021/06/29	0	0.00	4	25.78	25.55	-4	8,133	-0.05%
2021/06/28	1	25.80	10	25.80	25.80	-9	8,426	-0.11%
2021/06/25	0	0.00	1	25.30	25.30	-1	8,628	-0.01%
2021/06/24	1	25.15	5	24.94	25.15	-4	8,691	-0.05%
2021/06/23	8	26.38	27	26.19	26.45	-19	8,696	-0.22%
2021/06/22	3	25.95	4	25.75	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	11	25.41	25.80	-11	9,128	-0.12%
2021/06/18	2.2	26.08	5	25.98	25.55	-2.8	9,212	-0.03%
2021/06/17	1	25.55	0	0.00	25.75	1	9,437	0.01%
2021/06/16	0	0.00	5	25.50	25.55	-5	9,866	-0.05%
2021/06/15	1	25.50	1	25.30	25.30	0	10,129	0.00%
2021/06/11	43	25.49	27	25.46	25.25	16	10,181	0.16%
2021/06/10	27	27.30	38	27.50	27.60	-11	9,897	-0.11%
2021/06/09	4	27.43	12	27.53	27.10	-8	9,890	-0.08%
2021/06/08	7	27.17	9	27.19	27.05	-2	9,974	-0.02%
2021/06/07	32	26.96	17	26.88	26.90	15	10,093	0.15%
2021/06/04	10	26.93	18	26.93	26.90	-8	10,082	-0.08%
2021/06/03	8	27.02	4	27.10	26.80	4	10,107	0.04%
2021/06/02	27	27.21	5	27.30	27.20	22	10,094	0.22%
2021/06/01	8	26.96	0	0.00	26.95	8	10,036	0.08%
2021/05/31	7	27.04	5	26.80	26.90	2	10,033	0.02%
2021/05/28	18	27.08	50	27.00	27.15	-32	10,001	-0.32%
2021/05/26	0	0.00	1	25.85	25.70	-1	9,824	-0.01%
2021/05/25	2	25.35	0	0.00	25.35	2	9,895	0.02%
2021/05/24	3	25.35	19	24.96	25.20	-16	10,065	-0.16%
2021/05/18	10	24.00	0	0.00	24.15	10	10,530	0.09%
2021/05/17	20	22.47	6	23.20	22.40	14	10,595	0.13%
2021/05/14	24	24.41	0	0.00	24.00	24	10,546	0.23%
2021/05/13	15	23.73	10	24.20	24.20	5	10,585	0.05%
2021/05/12	7	25.50	4	26.25	24.70	3	10,569	0.03%
2021/05/10	1	27.55	1.1	27.77	27.90	-0.1	10,513	0.00%
2021/05/07	18	27.23	23	27.35	27.35	-5	10,485	-0.05%
2021/05/06	9	25.80	7	25.86	25.85	2	10,462	0.02%
2021/05/05	4	25.70	2	25.60	25.50	2	10,442	0.02%
2021/05/04	10	25.67	0	0.00	25.60	10	10,514	0.10%
2021/05/03	5	26.95	0	0.00	26.90	5	10,491	0.05%
2021/04/29	5	28.25	0	0.00	28.15	5	10,423	0.05%
2021/04/28	21	28.40	24	28.51	28.60	-3	10,438	-0.03%
2021/04/27	5	28.25	0	0.00	28.20	5	10,458	0.05%
2021/04/26	0	0.00	6	28.54	28.65	-6	10,405	-0.06%
2021/04/22	6	28.43	6	28.27	27.60	0	10,447	0.00%
2021/04/21	37	28.37	23.2	28.30	28.30	13.8	10,542	0.13%
2021/04/20	14	28.60	9.2	28.63	28.65	4.8	10,545	0.05%
2021/04/19	3	28.40	8	28.41	28.50	-5	10,572	-0.05%
2021/04/16	7	28.20	9	28.23	28.25	-2	10,665	-0.02%
2021/04/15	4	27.81	12	27.88	27.70	-8	10,711	-0.07%
2021/04/14	15	28.09	3	28.35	27.90	12	10,749	0.11%
2021/04/13	19	29.49	3	30.05	28.70	16	10,927	0.15%
2021/04/12	14	29.80	5.4	29.73	29.75	8.6	11,308	0.08%
2021/04/09	58	30.58	32	30.31	29.60	26	11,947	0.22%
2021/04/08	13	29.37	17	30.54	30.90	-4	12,027	-0.03%
2021/04/07	13	27.58	9	27.99	28.10	4	11,542	0.03%
2021/04/06	3	27.25	14	27.34	27.35	-11	11,432	-0.10%
2021/04/01	9	26.63	14.5	26.77	27.05	-5.5	11,418	-0.05%
2021/03/31	31	26.85	6	27.08	26.70	25	11,300	0.22%
2021/03/30	11	27.60	26	27.79	27.95	-15	11,016	-0.14%
2021/03/29	6	27.40	13	27.28	27.30	-7	10,850	-0.06%
2021/03/26	6	27.37	7	27.23	27.25	-1	10,830	-0.01%
2021/03/25	13	27.75	3	27.48	27.20	10	10,817	0.09%
2021/03/24	0	0.00	23	27.37	27.45	-23	10,479	-0.22%
2021/03/23	0	0.00	25	26.72	26.85	-25	10,356	-0.24%
2021/03/22	52	27.15	8	26.86	26.75	44	10,288	0.43%
2021/03/19	5	26.70	36	27.18	27.20	-31	10,123	-0.31%
2021/03/18	3	26.35	17	26.59	26.50	-14	9,739	-0.14%
2021/03/17	6	25.81	5	25.93	26.10	1	9,588	0.01%
2021/03/16	8	25.83	0	0.00	25.70	8	9,729	0.08%
2021/03/15	0	0.00	3	25.60	25.90	-3	9,881	-0.03%
2021/03/12	6.2	25.53	0	0.00	25.50	6.2	9,969	0.06%
2021/03/11	0	0.00	18	25.49	25.70	-18	9,966	-0.18%
2021/03/10	0	0.00	0.5	24.55	24.60	-0.5	9,989	-0.01%
2021/03/08	0	0.00	4	24.25	24.35	-4	10,719	-0.04%
2021/03/05	6	24.58	0	0.00	24.65	6	11,068	0.05%
2021/03/04	1	24.95	2	25.05	24.95	-1	11,414	-0.01%
2021/03/03	4	24.55	4	24.90	24.95	0	11,482	0.00%
2021/03/02	5	25.10	0	0.00	24.60	5	11,645	0.04%
2021/02/26	0	0.00	2	25.40	25.30	-2	11,756	-0.02%
2021/02/25	10	25.65	0	0.00	25.25	10	11,837	0.08%
2021/02/24	6	25.84	4	26.10	25.40	2	11,988	0.02%
2021/02/23	8	26.22	23	26.28	26.35	-15	11,981	-0.13%
2021/02/22	2	25.73	30.6	25.66	26.15	-28.6	12,074	-0.24%
2021/02/19	8	25.59	0	0.00	25.70	8	12,055	0.07%
2021/02/18	4	26.60	0	0.00	26.25	4	12,131	0.03%
2021/02/17	0	0.00	5	26.30	26.05	-5	12,121	-0.04%
2021/02/05	14	25.55	26	25.58	25.60	-12	12,578	-0.10%
2021/02/04	0	0.00	9	25.76	25.95	-9	12,680	-0.07%
2021/02/02	0	0.00	9	25.52	25.45	-9	13,386	-0.07%
2021/02/01	3	24.75	3	24.92	24.85	0	14,406	0.00%
2021/01/29	9	25.13	14	25.10	25.15	-5	14,806	-0.03%
2021/01/28	32	25.14	36	24.88	25.15	-4	14,904	-0.03%
2021/01/27	11	24.92	0	0.00	24.85	11	15,139	0.07%
2021/01/26	1	25.40	3	24.93	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	6	24.75	24.85	-6	15,185	-0.04%
2021/01/22	0	0.00	2	24.00	23.95	-2	15,139	-0.01%
2021/01/21	0	0.00	21	23.97	23.35	-21	15,182	-0.14%
2021/01/20	4	23.25	0	0.00	23.05	4	15,175	0.03%
2021/01/19	8	23.99	0	0.00	23.80	8	15,085	0.05%
2021/01/18	0.3	23.60	0	0.00	23.75	0.3	15,108	0.00%
2021/01/15	1	24.30	0	0.00	24.05	1	15,123	0.01%
2021/01/14	0	0.00	21	23.90	24.80	-21	15,096	-0.14%
2021/01/13	5	24.68	0	0.00	24.70	5	15,049	0.03%
2021/01/12	0	0.00	1	24.80	24.75	-1	15,234	-0.01%
2021/01/11	21	25.15	6	25.17	25.20	15	15,393	0.10%
2021/01/08	3	24.30	0	0.00	23.90	3	15,538	0.02%
2021/01/07	2.2	24.48	0	0.00	24.30	2.2	15,576	0.01%
2021/01/06	17	25.41	13.7	25.19	24.45	3.3	15,510	0.02%
2021/01/05	57	25.98	9	26.10	25.75	48	15,273	0.31%
2021/01/04	18.4	28.26	24	27.86	27.80	-5.7	14,962	-0.04%
2020/12/31	28	27.82	49.4	27.21	27.50	-21.4	14,568	-0.15%
2020/12/30	0	0.00	9.3	26.11	26.10	-9.3	14,136	-0.07%
2020/12/29	6	26.03	5	25.98	25.90	1	14,326	0.01%
2020/12/28	1	26.05	40	25.89	26.10	-39	14,586	-0.27%
2020/12/25	2	25.45	16	25.48	25.40	-14	14,543	-0.10%
2020/12/24	5	25.42	2.2	25.67	25.45	2.8	14,607	0.02%
2020/12/23	0.3	25.05	10	25.30	25.45	-9.7	14,752	-0.07%
2020/12/22	5	25.40	0	0.00	24.65	5	15,000	0.03%
2020/12/21	1	25.20	15	25.05	25.20	-14	15,175	-0.09%
2020/12/18	26	25.34	6	25.71	25.25	20	15,504	0.13%
2020/12/17	5	25.72	0	0.00	25.75	5	15,653	0.03%
2020/12/16	1	26.00	11	25.79	25.70	-10	15,755	-0.06%
2020/12/15	5	25.40	6	25.99	25.30	-1	15,938	-0.01%
2020/12/14	38	25.58	10	25.50	25.45	28	16,493	0.17%
2020/12/11	3	25.83	0	0.00	25.35	3	17,086	0.02%
2020/12/10	28	26.80	14	26.44	26.20	14	17,026	0.08%
2020/12/09	0.3	26.65	20	26.75	26.80	-19.8	16,917	-0.12%
2020/12/08	3	26.30	3.6	26.20	26.30	-0.6	16,901	0.00%
2020/12/04	4	25.96	53	25.81	25.65	-49	17,178	-0.29%
2020/12/03	10	26.25	10	25.97	25.90	0	17,163	0.00%
2020/12/02	26	26.05	6	26.05	25.90	20	17,221	0.12%
2020/12/01	18	26.75	35.3	26.45	27.40	-17.3	16,952	-0.10%
2020/11/30	10	26.42	10.3	27.01	26.45	-0.3	16,989	0.00%
2020/11/27	2	25.88	9	25.80	26.00	-7	16,838	-0.04%
2020/11/26	7	25.96	7	26.21	25.95	0	16,774	0.00%
2020/11/25	0	0.00	6	25.98	25.90	-6	16,702	-0.04%
2020/11/24	8	25.88	8	25.75	25.45	0	16,736	0.00%
2020/11/23	15	26.01	4	26.28	25.90	11	16,634	0.07%
2020/11/20	0	0.00	13	25.72	25.90	-13	16,545	-0.08%
2020/11/19	13	25.87	65	26.00	25.60	-52	16,404	-0.32%
2020/11/18	15	25.58	2	25.70	25.55	13	16,242	0.08%
2020/11/17	15	25.69	6	25.70	25.50	9	16,190	0.06%
2020/11/16	3	25.60	16	25.53	25.40	-13	16,241	-0.08%
2020/11/13	36	25.77	13	25.63	25.40	23	16,136	0.14%
2020/11/12	2	25.70	2	25.40	25.55	0	15,588	0.00%
2020/11/11	49	25.39	25.7	25.78	25.80	23.3	15,443	0.15%
2020/11/10	136.3	25.35	95	25.67	25.65	41.3	15,136	0.27%	大買/
2020/11/09	117	25.20	103	25.26	25.45	14	14,738	0.09%	大買/大賣/
2020/11/06	3	24.25	5	24.42	24.05	-2	13,787	-0.01%
2020/11/05	2	23.78	1	24.30	23.80	1	13,374	0.01%
2020/11/04	0	0.00	12.7	24.06	24.15	-12.7	13,225	-0.10%
2020/11/03	3	23.10	0.3	22.90	23.00	2.7	12,940	0.02%
2020/10/28	0	0.00	4.3	23.90	23.50	-4.3	12,706	-0.03%
2020/10/27	0	0.00	0	23.80	23.70	0	12,616	0.00%
2020/10/26	2	23.85	7	23.77	23.80	-5	12,579	-0.04%
2020/10/23	4	23.91	11	23.83	23.90	-7	12,499	-0.06%
2020/10/22	1	23.60	1.4	23.70	23.70	-0.4	12,426	0.00%
2020/10/21	2	24.35	2	24.30	23.95	0	12,368	0.00%
2020/10/20	9	24.05	5	24.10	24.25	4	12,191	0.03%
2020/10/19	5	23.95	4	23.83	23.70	1	11,909	0.01%
2020/10/16	0	0.00	18	23.69	23.75	-18	11,684	-0.15%
2020/10/15	10	23.06	2	23.40	23.25	8	11,341	0.07%
2020/10/14	8	23.33	2	23.25	23.15	6	11,182	0.05%
2020/10/13	4	23.08	0	0.00	23.25	4	11,078	0.04%
2020/10/12	8	23.47	1	23.50	23.15	7	10,932	0.06%
2020/10/08	39	24.27	62	24.28	24.10	-23	10,798	-0.21%
2020/10/07	7	24.56	37	24.55	24.90	-30	10,403	-0.29%
2020/10/06	5	24.15	86.2	24.30	24.30	-81.2	9,940	-0.82%
2020/10/05	49	23.97	41	24.15	23.85	8	9,677	0.08%
2020/09/30	0	0.00	11.2	22.97	23.15	-11.2	9,333	-0.12%
2020/09/29	0	0.00	3	23.25	22.90	-3	9,299	-0.03%
2020/09/28	3	22.90	0	0.00	22.80	3	9,225	0.03%
2020/09/25	8	22.84	15	21.40	22.10	-7	9,048	-0.08%
2020/09/24	103	23.60	0	0.00	23.35	103	8,732	1.18%	大買/鉅額交易
2020/09/23	6	23.46	2	23.48	23.90	4	8,482	0.05%
2020/09/22	0	0.00	20	22.30	23.05	-20	8,076	-0.25%
2020/09/21	2	23.28	0	0.00	22.95	2	7,808	0.03%
2020/09/18	35	24.09	0	0.00	23.70	35	7,652	0.46%
2020/09/17	102	24.28	7	24.87	24.45	95	7,420	1.28%	大買/
2020/09/16	20	24.01	7	24.31	24.90	13	6,735	0.19%
2020/09/15	3	23.50	0	0.00	23.50	3	6,104	0.05%
2020/09/10	2	24.23	3	24.05	23.90	-1	5,929	-0.02%
2020/09/09	3	24.60	2	24.38	24.60	1	5,562	0.02%
2020/09/08	0	0.00	5	23.74	23.90	-5	5,395	-0.09%
2020/09/07	12	23.92	4	24.00	23.80	8	5,279	0.15%
2020/09/04	0	0.00	5	23.42	23.80	-5	5,070	-0.10%
2020/09/03	2	22.85	4	23.20	23.90	-2	4,904	-0.04%
2020/09/02	0	0.00	12	21.93	22.00	-12	4,534	-0.26%
2020/08/31	1	21.45	0	0.00	21.35	1	4,373	0.02%
2020/08/28	3	21.65	17	21.84	21.85	-14	4,302	-0.33%
2020/08/26	0	0.00	1.4	21.42	21.05	-1.4	4,081	-0.03%
2020/08/25	0	0.00	2	20.95	21.00	-2	3,940	-0.05%
2020/08/21	0	0.00	1	20.50	20.70	-1	3,915	-0.03%
2020/08/20	17	19.59	0	0.00	20.00	17	3,870	0.44%
2020/08/19	0	0.00	1	21.10	20.55	-1	3,703	-0.03%
2020/08/17	0	0.00	0.6	20.65	20.75	-0.6	3,760	-0.02%
2020/08/14	0	0.00	1	20.40	20.70	-1	3,770	-0.03%
2020/08/13	0	0.00	10	21.30	20.45	-10	3,770	-0.27%
2020/08/12	0	0.00	3	21.13	21.35	-3	3,641	-0.08%
2020/08/07	4	20.68	5	20.67	20.85	-1	3,447	-0.03%
2020/08/06	0	0.00	1	20.50	20.20	-1	3,382	-0.03%
2020/08/04	1	20.25	16	20.26	20.45	-15	3,359	-0.45%
2020/07/31	1	19.65	0	0.00	19.45	1	3,281	0.03%
2020/07/30	0	0.00	3	19.20	19.55	-3	3,353	-0.09%
2020/07/28	4	18.79	0	0.00	18.75	4	3,335	0.12%
2020/07/27	1	18.90	0	0.00	18.90	1	3,315	0.03%
2020/07/23	1	19.95	0	0.00	20.00	1	3,286	0.03%
2020/07/21	1	19.75	1	19.80	19.80	0	3,277	0.00%
2020/07/20	1	19.50	0	0.00	19.50	1	3,290	0.03%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	7	20.35	2	20.05	20.00	5	3,286	0.15%
2020/07/14	1	20.10	0	0.00	20.05	1	3,130	0.03%
2020/07/13	5	20.99	1	20.35	20.30	4	3,099	0.13%
2020/07/10	1	20.50	0	0.00	20.70	1	3,026	0.03%
2020/07/09	0	0.00	3	21.23	21.00	-3	3,015	-0.10%
2020/07/03	0.2	20.55	3	20.65	20.65	-2.9	2,938	-0.10%
2020/06/22	1	20.00	0	0.00	19.85	1	2,901	0.03%
2020/06/19	2	20.20	0	0.00	19.80	2	2,896	0.07%
2020/06/18	4	20.09	0	0.00	20.25	4	2,864	0.14%
2020/06/17	13	19.39	0	0.00	20.00	13	2,800	0.46%
2020/06/16	11	21.13	10	20.90	20.90	1	2,658	0.04%
2020/06/15	4	21.08	0	0.00	20.95	4	2,704	0.15%
2020/06/12	10	20.80	0	0.00	20.95	10	2,705	0.37%
2020/06/11	6	21.80	5	21.10	21.20	1	2,710	0.04%
2020/06/10	2	22.05	13	21.74	21.70	-11	2,663	-0.41%
2020/06/09	6	21.09	0	0.00	21.00	6	2,574	0.23%
2020/06/08	1	21.65	0	0.00	21.55	1	2,575	0.04%
2020/06/05	4	22.34	2	22.23	22.10	2	2,517	0.08%
2020/06/04	0	0.00	1	21.80	21.85	-1	2,489	-0.04%
2020/06/03	0	0.00	2	21.75	21.60	-2	2,464	-0.08%
2020/06/02	1	21.55	0	0.00	21.45	1	2,420	0.04%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/28	0	0.00	1	21.35	21.35	-1	2,354	-0.04%
2020/05/27	2	21.13	0	0.00	21.05	2	2,351	0.09%
2020/05/26	4	21.43	0	0.00	21.40	4	2,379	0.17%
2020/05/25	0	0.00	2	21.90	22.10	-2	2,320	-0.09%
2020/05/22	1	21.20	0	0.00	21.00	1	2,187	0.05%
2020/05/18	1	20.60	0	0.00	20.55	1	2,107	0.05%
2020/05/15	3	21.07	0	0.00	20.60	3	2,104	0.14%
2020/05/14	1	21.25	1	21.40	21.40	0	2,064	0.00%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/06	1	22.20	13	21.99	21.95	-12	2,138	-0.56%
2020/05/04	0	0.00	3	21.30	21.35	-3	2,124	-0.14%
2020/04/29	3	21.30	0	0.00	21.30	3	2,186	0.14%
2020/04/27	1	21.20	0	0.00	21.20	1	2,280	0.04%
2020/04/24	0	0.00	2.6	21.20	21.10	-2.6	2,283	-0.11%
2020/04/23	0	0.00	5	20.67	21.10	-5	2,272	-0.22%
2020/04/17	1	20.50	0	0.00	20.00	1	2,265	0.04%
2020/04/15	0	0.00	1	20.45	20.50	-1	2,290	-0.04%
2020/04/08	1	19.00	2	19.30	19.45	-1	2,387	-0.04%
2020/04/01	0	0.00	1	18.00	18.15	-1	2,397	-0.04%
2020/03/27	0	0.00	0.7	17.70	17.70	-0.7	2,498	-0.03%
2020/03/25	1.2	17.38	0	0.00	17.25	1.2	2,519	0.05%
2020/03/24	10	16.70	1	16.20	16.65	9	2,570	0.35%
2020/03/23	3	15.40	0	0.00	15.80	3	2,618	0.11%
2020/03/20	0	0.00	4.7	15.32	15.45	-4.7	2,736	-0.17%
2020/03/19	5	14.49	10	14.05	14.05	-5	2,891	-0.17%
2020/03/18	16	16.04	5.3	15.60	15.55	10.8	2,878	0.37%
2020/03/16	2	17.30	0	0.00	16.85	2	2,923	0.07%
2020/03/13	3	17.10	0	0.00	17.55	3	2,944	0.10%
2020/03/12	6	19.35	0	0.00	19.00	6	2,900	0.21%
2020/03/11	1	21.45	9	21.10	21.00	-8	2,910	-0.27%
2020/03/10	1	21.45	0	0.00	21.55	1	2,924	0.03%
2020/03/09	10	22.21	1	21.45	21.30	9	2,924	0.31%
2020/03/03	0	0.00	1	22.65	22.65	-1	3,020	-0.03%
2020/03/02	4	22.13	0	0.00	22.20	4	3,025	0.13%
2020/02/27	1	23.55	3	23.45	22.55	-2	3,040	-0.07%
2020/02/24	0	0.00	50	23.30	23.15	-50	3,028	-1.65%
2020/02/20	0	0.00	2	23.75	23.80	-2	3,058	-0.07%
2020/02/19	10	23.85	2	23.85	23.80	8	3,057	0.26%
2020/02/18	0	0.00	1.9	23.70	23.80	-1.9	3,088	-0.06%
2020/02/17	5	23.80	2.3	23.77	23.85	2.8	3,186	0.09%
2020/02/14	1	23.30	1	23.30	23.70	0	3,168	0.00%
2020/02/13	1	23.30	0	0.00	23.30	1	3,157	0.03%
2020/02/12	0	0.00	3	23.00	23.05	-3	3,138	-0.10%
2020/02/11	0	0.00	6	23.05	23.05	-6	3,138	-0.19%
2020/02/10	1	22.75	1.7	22.78	22.75	-0.7	3,128	-0.02%
2020/02/06	3	22.90	0	0.00	22.90	3	3,109	0.10%
2020/02/05	5	22.24	0	0.00	22.55	5	3,090	0.16%
2020/02/03	2	21.13	7	21.35	21.45	-5	3,090	-0.16%
2020/01/30	2	22.68	25	22.65	22.65	-23	3,218	-0.71%
2020/01/17	0	0.00	1.4	24.86	25.00	-1.4	3,234	-0.04%
2020/01/15	2	24.95	7	24.87	24.90	-5	3,384	-0.15%
2020/01/14	5	24.98	0	0.00	24.90	5	3,399	0.15%
2020/01/13	5	24.60	1	24.55	24.75	4	3,387	0.12%
2020/01/08	0	0.00	0.9	24.10	24.10	-0.9	3,403	-0.03%
2020/01/07	1	24.40	44.2	24.80	24.70	-43.2	3,409	-1.27%
2020/01/03	2.2	25.77	2	25.83	25.35	0.2	3,384	0.00%
2020/01/02	1	25.60	2	25.80	25.95	-1	3,372	-0.03%
2019/12/30	0.5	25.70	9	25.70	25.70	-8.6	3,381	-0.25%
2019/12/27	2	26.15	0	0.00	26.00	2	3,370	0.06%
2019/12/23	6	26.44	12	26.40	26.35	-6	3,361	-0.18%
2019/12/20	1	27.15	6	26.83	26.70	-5	3,396	-0.15%
2019/12/19	1	27.45	1	27.05	27.10	0	3,418	0.00%
2019/12/18	5	27.20	2	27.23	27.15	3	3,484	0.09%
2019/12/17	2	26.95	5	27.00	27.15	-3	3,500	-0.09%
2019/12/16	10	27.36	2	27.25	27.65	8	3,427	0.23%
2019/12/11	1	26.20	2	26.30	26.25	-1	3,535	-0.03%
2019/12/10	1	26.00	1	26.20	26.25	0	3,828	0.00%
2019/12/06	0	0.00	1	26.20	26.30	-1	4,241	-0.02%
2019/12/05	0	0.00	1	25.80	25.90	-1	4,252	-0.02%
2019/12/04	0	0.00	4	25.73	25.70	-4	4,332	-0.09%
2019/12/03	7	25.81	6	25.88	25.65	1	4,391	0.02%
2019/12/02	0.3	25.25	20	25.35	25.35	-19.7	4,352	-0.45%
2019/11/28	0	0.00	19.9	25.65	25.65	-19.9	4,393	-0.45%
2019/11/26	0	0.00	2	25.53	25.35	-2	4,458	-0.04%
2019/11/22	1.5	24.88	0	0.00	24.90	1.5	4,501	0.03%
2019/11/20	10	25.05	2	25.10	25.05	8	4,504	0.18%
2019/11/19	2	25.10	0	0.00	25.35	2	4,502	0.04%
2019/11/18	2	25.05	1	24.95	25.25	1	4,471	0.02%
2019/11/14	1	24.55	2	24.75	25.10	-1	4,488	-0.02%
2019/11/13	4.3	24.20	1	24.15	24.15	3.3	4,439	0.07%
2019/11/12	0	0.00	2	24.48	24.50	-2	4,442	-0.05%
2019/11/11	1	24.30	0	0.00	24.20	1	4,479	0.02%
2019/11/08	13	24.52	7	24.46	24.55	6	4,500	0.13%
2019/11/06	0	0.00	5	25.45	25.30	-5	4,643	-0.11%
2019/11/04	8	25.74	1	25.80	25.75	7	4,676	0.15%
2019/11/01	1.8	25.63	1	25.75	25.75	0.8	4,824	0.02%
2019/10/31	2	26.13	0	0.00	25.80	2	5,057	0.04%
2019/10/30	11	26.34	1	26.85	26.10	10	5,079	0.20%
2019/10/28	0	0.00	20	25.65	25.65	-20	4,956	-0.40%
2019/10/25	1	25.85	6	25.54	25.45	-5	4,963	-0.10%
2019/10/23	5	25.45	1	25.80	25.65	4	5,063	0.08%
2019/10/18	1	24.95	0	0.00	24.90	1	5,152	0.02%
2019/10/17	1	24.90	0	0.00	24.85	1	5,167	0.02%
2019/10/16	1	25.10	0	0.00	25.05	1	5,232	0.02%
2019/10/15	0	0.00	2	25.10	25.20	-2	5,367	-0.04%
2019/10/14	0.2	24.40	0	0.00	24.45	0.2	5,389	0.00%
2019/10/09	1	24.20	0	0.00	24.30	1	5,502	0.02%
2019/10/08	3	24.80	0	0.00	24.60	3	5,728	0.05%
2019/10/07	0.3	25.00	0	0.00	25.00	0.3	5,779	0.01%
2019/10/04	0	0.00	0.3	25.15	25.20	-0.3	5,842	0.00%
2019/10/03	19	25.00	0	0.00	25.10	19	5,845	0.33%
2019/10/01	2	25.50	9.7	25.73	25.40	-7.7	5,859	-0.13%
2019/09/27	1	25.10	0	0.00	25.10	1	5,829	0.02%
2019/09/26	0	0.00	1	25.45	25.45	-1	5,832	-0.02%
2019/09/25	11	25.32	5	25.45	25.45	6	5,849	0.10%
2019/09/24	11.2	26.53	22	26.42	26.30	-10.9	5,855	-0.19%
2019/09/23	31	26.39	13.7	26.54	26.60	17.3	5,813	0.30%
2019/09/10	0	0.00	41	22.93	22.90	-41	5,691	-0.72%
2019/09/09	3	23.18	0	0.00	23.35	3	5,616	0.05%
2019/09/06	13	23.38	1.1	23.28	23.20	11.9	5,552	0.21%
2019/09/05	15	23.68	2	23.63	23.50	13	5,488	0.24%
2019/09/04	4	24.41	24	24.45	24.20	-20	5,345	-0.37%
2019/09/03	43	24.55	14	24.78	24.40	29	5,211	0.56%
2019/09/02	19	23.76	26	24.27	23.95	-7	4,909	-0.14%
2019/08/30	41	23.94	7.5	23.31	23.15	33.5	4,555	0.73%
2019/08/29	0	0.00	5	23.73	23.70	-5	4,420	-0.11%
2019/08/28	5	23.54	9	23.56	23.55	-4	4,331	-0.09%
2019/08/27	0	0.00	2	23.10	23.20	-2	4,238	-0.05%
2019/08/23	1	22.90	18	22.74	22.75	-17	4,147	-0.41%
2019/08/22	1	22.55	0	0.00	22.50	1	4,120	0.02%
2019/08/21	10	23.00	49	23.00	23.00	-39	4,083	-0.96%
2019/08/20	0	0.00	11	22.49	22.65	-11	3,999	-0.28%
2019/08/19	0	0.00	2	22.70	22.60	-2	4,009	-0.05%
2019/08/16	0	0.00	8	22.48	22.50	-8	4,026	-0.20%
2019/08/15	7	21.34	0	0.00	21.65	7	3,967	0.18%
2019/08/12	0	0.00	1	21.55	21.80	-1	3,959	-0.03%
2019/08/08	1	21.10	0	0.00	21.10	1	3,956	0.03%
2019/08/07	11	21.91	13	21.51	21.40	-2	3,912	-0.05%
2019/08/06	3	21.40	0	0.00	21.80	3	3,924	0.08%
2019/08/05	0	0.00	15	21.95	21.90	-15	3,912	-0.38%
2019/07/31	0	0.00	3	22.05	22.30	-3	3,992	-0.08%
2019/07/30	32	22.35	0	0.00	22.25	32	3,983	0.80%
2019/07/29	5	23.55	8	23.44	23.40	-3	3,941	-0.08%
2019/07/26	1	23.55	3	23.45	23.45	-2	3,948	-0.05%
2019/07/25	16	23.91	14	23.74	23.65	2	3,956	0.05%
2019/07/24	13	24.22	16	24.13	24.25	-3	3,865	-0.08%
2019/07/23	5	22.95	20	22.90	22.95	-15	3,774	-0.40%
2019/07/22	3	22.97	0	0.00	22.90	3	3,960	0.08%
2019/07/19	1	23.00	5	23.00	22.95	-4	4,039	-0.10%
2019/07/18	1	22.90	0	0.00	22.95	1	4,600	0.02%
2019/07/16	2	23.53	5	23.74	23.70	-3	4,783	-0.06%
2019/07/15	0	0.00	1	23.30	23.15	-1	4,791	-0.02%
2019/07/12	27	23.79	10	23.78	23.45	17	4,794	0.35%
2019/07/11	1	23.35	0	0.00	23.20	1	4,648	0.02%
2019/07/08	1	23.40	12	23.53	23.35	-11	4,700	-0.23%
2019/07/05	1	23.05	0	0.00	23.00	1	4,630	0.02%
2019/07/04	3	23.05	2	22.70	23.05	1	4,676	0.02%
2019/07/03	13	22.97	5	22.58	22.90	8	4,666	0.17%
2019/07/02	5	21.78	6	21.78	21.75	-1	4,575	-0.02%
2019/07/01	3	21.37	2	21.33	21.40	1	4,704	0.02%
2019/06/28	0	0.00	1	21.10	21.10	-1	4,706	-0.02%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/26	1	20.80	0	0.00	20.80	1	4,809	0.02%
2019/06/19	1	20.75	1	20.80	20.75	0	5,264	0.00%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/14	0	0.00	10	21.00	20.90	-10	6,281	-0.16%
2019/06/13	0	0.00	5	21.18	21.05	-5	7,389	-0.07%
2019/06/12	1	21.65	0	0.00	21.30	1	8,239	0.01%
2019/06/11	0	0.00	1	21.05	21.00	-1	8,317	-0.01%
2019/06/06	0	0.00	1	20.50	20.40	-1	8,621	-0.01%
2019/06/05	0	0.00	1	20.60	20.40	-1	8,808	-0.01%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	2	20.98	20.85	-2	10,108	-0.02%
2019/05/27	0	0.00	1	20.00	20.00	-1	10,342	-0.01%
2019/05/21	0	0.00	6	20.45	20.75	-6	10,665	-0.06%
2019/05/20	0	0.00	80.1	20.50	20.50	-80.1	10,844	-0.74%
2019/05/17	1	20.90	0	0.00	20.80	1	10,943	0.01%
2019/05/14	0	0.00	6	20.78	21.05	-6	11,076	-0.05%
2019/05/13	1	20.70	2	20.70	20.70	-1	11,118	-0.01%
2019/05/10	1	21.60	10	21.40	21.50	-9	11,146	-0.08%
2019/05/09	2	21.85	0	0.00	21.70	2	11,106	0.02%
2019/05/08	10	22.40	0	0.00	22.20	10	11,032	0.09%
2019/05/07	2	22.40	0	0.00	22.90	2	11,004	0.02%
2019/05/06	1	22.25	0	0.00	22.10	1	10,964	0.01%
2019/05/03	0	0.00	2	23.10	23.15	-2	10,897	-0.02%
2019/04/30	1	22.85	10	22.88	23.25	-9	10,844	-0.08%
2019/04/29	21	23.09	0	0.00	22.65	21	10,834	0.19%
2019/04/26	21	23.40	1	24.15	23.45	20	10,683	0.19%
2019/04/25	12	25.35	38	25.33	25.30	-26	10,454	-0.25%
2019/04/24	30	26.23	37	26.35	25.85	-7	10,328	-0.07%
2019/04/23	8	24.53	12	24.60	25.15	-4	9,749	-0.04%
2019/04/22	3	24.62	3	24.43	24.60	0	9,625	0.00%
2019/04/19	0	0.00	5	24.10	24.10	-5	9,488	-0.05%
2019/04/18	2	23.60	0	0.00	23.20	2	9,596	0.02%
2019/04/16	0	0.00	12	24.11	23.85	-12	9,671	-0.12%
2019/04/15	10	23.20	0.1	23.25	23.35	9.9	9,544	0.10%
2019/04/12	20	23.33	0	0.00	23.15	20	9,542	0.21%
2019/04/11	1	23.35	5	23.60	23.35	-4	9,531	-0.04%
2019/04/10	0	0.00	12	24.04	23.95	-12	9,526	-0.13%
2019/04/09	17	23.41	20	23.80	23.30	-3	9,579	-0.03%
2019/04/03	0	0.00	34	24.43	24.35	-34	9,454	-0.36%
2019/04/01	15	24.10	1	24.25	23.85	14	9,195	0.15%
2019/03/28	5	23.05	5	23.45	23.70	0	9,061	0.00%
2019/03/27	1	23.65	2	23.80	23.70	-1	9,009	-0.01%
2019/03/26	6	23.53	6	23.71	23.55	0	9,030	0.00%
2019/03/25	4	23.04	16	23.16	23.70	-12	8,942	-0.13%
2019/03/22	15	23.54	0	0.00	23.10	15	8,807	0.17%
2019/03/21	62	23.99	14	23.92	24.00	48	8,612	0.56%
2019/03/20	31	24.94	47	24.93	24.55	-16	8,364	-0.19%
2019/03/19	9	24.48	58	24.51	24.70	-49	8,141	-0.60%
2019/03/18	44	24.26	51	24.38	24.75	-7	7,746	-0.09%
2019/03/15	1	22.30	18	22.90	23.25	-17	6,665	-0.26%
2019/03/14	1	20.95	31	21.34	21.15	-30	5,864	-0.51%
2019/03/13	8	21.53	2	21.30	21.30	6	5,798	0.10%
2019/03/12	2	20.45	5	20.97	21.00	-3	5,685	-0.05%
2019/03/11	32	20.30	0	0.00	20.25	32	5,692	0.56%
2019/03/08	24	21.09	4.1	20.90	20.85	19.9	5,653	0.35%
2019/03/07	42	21.81	26.3	22.47	21.20	15.7	5,612	0.28%
2019/03/06	17	21.59	19	21.64	21.65	-2	4,922	-0.04%
2019/03/05	0	0.00	5	20.50	20.75	-5	4,628	-0.11%
2019/02/26	2	20.10	2.3	20.34	20.30	-0.3	4,604	-0.01%
2019/02/25	2	20.85	96	20.55	20.30	-94	4,583	-2.05%
2019/02/22	17	20.71	0	0.00	20.70	17	4,533	0.37%
2019/02/21	2	20.40	1	20.45	20.65	1	4,415	0.02%
2019/02/20	5	20.17	12	20.36	20.60	-7	4,389	-0.16%
2019/02/19	2	20.00	0	0.00	20.40	2	4,310	0.05%
2019/02/18	0	0.00	4	19.54	19.85	-4	4,147	-0.10%
2019/02/15	1	19.20	0	0.00	19.10	1	4,130	0.02%
2019/02/14	3	19.42	0	0.00	19.30	3	4,159	0.07%
2019/02/13	0	0.00	1	19.05	19.05	-1	4,085	-0.02%
2019/02/12	1	19.00	5	19.05	19.15	-4	4,062	-0.10%
2019/02/11	0	0.00	1	18.65	18.75	-1	4,007	-0.02%
2019/01/29	2	18.15	0	0.00	18.25	2	3,989	0.05%
2019/01/24	0	0.00	0.7	18.30	18.30	-0.7	4,161	-0.02%
2019/01/23	0	0.00	6	18.30	18.35	-6	4,217	-0.14%
2019/01/22	4	18.44	0	0.00	18.20	4	4,305	0.09%
2019/01/21	6	18.34	0	0.00	18.70	6	4,434	0.14%
2019/01/15	0	0.00	2	18.20	18.05	-2	4,788	-0.04%
2019/01/11	0	0.00	1	18.40	18.30	-1	4,949	-0.02%
2019/01/10	3	18.57	0	0.00	18.35	3	4,959	0.06%
2019/01/09	1	18.60	9	18.64	18.85	-8	4,820	-0.17%
2019/01/02	1	18.10	0	0.00	18.25	1	5,324	0.02%
2018/12/28	1	18.30	6	18.15	18.15	-5	5,291	-0.09%
2018/12/27	0	0.00	3	17.95	18.00	-3	5,234	-0.06%
2018/12/26	8	17.84	4	17.85	17.70	4	5,199	0.08%
2018/12/25	4	17.16	0	0.00	17.10	4	5,212	0.08%
2018/12/24	1	17.60	0	0.00	17.60	1	5,264	0.02%
2018/12/21	1	17.30	0	0.00	17.60	1	5,425	0.02%
2018/12/20	3	17.80	1	17.90	17.70	2	5,493	0.04%
2018/12/19	9	18.48	13	18.45	18.25	-4	5,627	-0.07%
2018/12/18	3	17.90	0	0.00	18.10	3	5,672	0.05%
2018/12/17	1	18.20	0	0.00	18.15	1	5,727	0.02%
2018/12/13	10	18.90	11	18.60	18.45	-1	5,866	-0.02%
2018/12/12	0	0.00	8	18.81	18.95	-8	5,877	-0.14%
2018/12/10	2	17.40	1	17.35	17.50	1	5,967	0.02%
2018/12/07	7	17.94	0	0.00	17.90	7	6,060	0.12%
2018/12/06	1	17.75	6	18.43	17.60	-5	6,141	-0.08%
2018/12/05	3	18.60	0	0.00	18.45	3	6,429	0.05%
2018/12/04	1	19.60	5	19.60	19.05	-4	6,520	-0.06%
2018/12/03	19	19.25	5	19.15	19.30	14	6,460	0.22%
2018/11/30	2	18.73	4	18.80	18.65	-2	6,410	-0.03%
2018/11/29	2	18.15	1	18.10	18.05	1	6,318	0.02%
2018/11/28	1	17.80	1	17.60	17.85	0	6,290	0.00%
2018/11/27	1	17.60	10	17.60	17.60	-9	6,276	-0.14%
2018/11/26	0	0.00	2	17.45	17.45	-2	6,243	-0.03%
2018/11/23	0	0.00	2	17.00	16.95	-2	6,268	-0.03%
2018/11/22	3	17.70	3	17.60	17.25	0	6,360	0.00%
2018/11/20	0	0.00	10	17.10	17.05	-10	6,458	-0.15%
2018/11/19	0	0.00	1	17.10	17.30	-1	6,494	-0.02%
2018/11/16	12	17.33	2	17.18	16.95	10	6,486	0.15%
2018/11/15	4	16.85	0	0.00	16.85	4	6,457	0.06%
2018/11/14	3	17.05	3	17.02	17.00	0	6,473	0.00%
2018/11/13	2	16.43	0	0.00	16.70	2	6,541	0.03%
2018/11/09	1	16.60	0	0.00	16.90	1	6,873	0.01%
2018/11/08	2	17.05	0	0.00	16.65	2	6,995	0.03%
2018/11/05	2	16.43	2	16.35	16.50	0	7,416	0.00%
2018/11/02	9	16.68	12	16.48	16.35	-3	7,498	-0.04%
2018/11/01	10	16.20	5	16.24	16.40	5	7,540	0.07%
2018/10/31	5	15.25	5	15.70	15.70	0	7,598	0.00%
2018/10/29	6	15.50	0	0.00	15.35	6	7,595	0.08%
2018/10/26	0	0.00	3	15.30	15.60	-3	7,951	-0.04%
2018/10/25	4	14.73	1	14.40	14.40	3	7,877	0.04%
2018/10/23	4	16.03	0	0.00	15.90	4	8,105	0.05%
2018/10/22	10	16.15	0	0.00	16.60	10	8,737	0.11%
2018/10/19	14	16.36	2	16.28	16.35	12	8,881	0.14%
2018/10/17	21	16.88	20	16.55	16.35	1	8,833	0.01%
2018/10/15	3	16.90	0	0.00	16.35	3	9,239	0.03%
2018/10/12	5	17.25	0	0.00	16.90	5	9,365	0.05%
2018/10/11	15	17.10	0	0.00	17.10	15	9,529	0.16%
2018/10/09	9	19.89	0	0.00	19.00	9	9,615	0.09%
2018/10/05	2	21.00	0	0.00	20.85	2	10,078	0.02%
2018/10/03	0	0.00	2	22.50	22.30	-2	10,566	-0.02%
2018/09/28	5	22.90	5	22.85	22.80	0	11,295	0.00%
2018/09/27	6	22.48	15	22.58	22.65	-9	11,474	-0.08%
2018/09/26	5	22.50	7	22.53	22.40	-2	11,747	-0.02%
2018/09/25	2	22.23	4	21.86	22.40	-2	11,930	-0.02%
2018/09/21	1	21.40	0	0.00	21.35	1	12,137	0.01%
2018/09/20	2	21.10	0	0.00	21.00	2	12,721	0.02%
2018/09/19	1	21.85	3	21.75	21.70	-2	12,984	-0.02%
2018/09/18	11	21.22	0	0.00	21.25	11	13,358	0.08%
2018/09/17	1	21.10	0	0.00	21.30	1	13,956	0.01%
2018/09/12	0	0.00	3	20.60	20.40	-3	17,880	-0.02%
2018/09/11	5	21.00	2	20.98	21.25	3	18,847	0.02%
2018/09/10	10	20.70	1	21.70	20.85	9	19,986	0.05%
2018/09/07	1	21.90	0	0.00	21.90	1	20,432	0.00%
2018/09/06	5	23.15	1	23.05	22.95	4	20,458	0.02%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	0	0.00	1	23.00	22.25	-1	21,380	0.00%
2018/08/30	1	23.25	7	22.99	22.85	-6	22,077	-0.03%
2018/08/29	21	22.97	1	22.85	22.85	20	22,219	0.09%
2018/08/28	2	23.10	0	0.00	22.70	2	22,516	0.01%
2018/08/27	0	0.00	1	22.50	22.50	-1	22,837	0.00%
2018/08/24	7	22.26	1	22.45	22.45	6	23,645	0.03%
2018/08/23	0	0.00	1	22.05	22.05	-1	24,241	0.00%
2018/08/22	1	22.10	0	0.00	22.05	1	24,375	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	1	21.95	0	22.10	22.00	1	24,419	0.00%
2018/08/17	18	22.39	3	22.32	22.25	15	24,401	0.06%
2018/08/16	5	22.38	4	22.10	22.35	1	24,380	0.00%
2018/08/15	7	22.22	6	21.90	21.75	1	24,083	0.00%
2018/08/14	4.1	22.56	2	22.65	22.55	2.1	23,947	0.01%
2018/08/13	7	23.06	13	23.55	22.40	-6	23,859	-0.03%
2018/08/10	0	0.00	1	25.20	24.50	-1	23,631	0.00%
2018/08/09	0	0.00	2	24.60	24.50	-2	23,490	-0.01%
2018/08/08	3	25.33	7	25.40	25.10	-4	23,518	-0.02%
2018/08/07	10	25.44	4	25.35	25.20	6	23,422	0.03%
2018/08/06	1	26.20	0	0.00	26.30	1	23,274	0.00%
2018/08/02	58	27.16	57	26.12	26.00	1	23,130	0.00%
2018/08/01	6	26.32	0	0.00	26.40	6	22,657	0.03%
2018/07/31	3	26.45	10	26.55	26.50	-7	22,500	-0.03%
2018/07/30	11	26.67	0	0.00	26.15	11	22,424	0.05%
2018/07/27	46	26.52	55	26.75	26.85	-9	22,151	-0.04%
2018/07/25	2	25.05	0	0.00	24.95	2	21,285	0.01%
2018/07/23	1	24.50	0	0.00	24.60	1	21,176	0.00%
2018/07/20	1	25.75	1	25.80	25.85	0	20,869	0.00%
2018/07/19	1	26.80	2	27.23	27.10	-1	20,670	0.00%
2018/07/18	14	26.62	27	26.11	26.50	-13	20,395	-0.06%
2018/07/17	28	26.79	8	27.09	26.65	20	20,214	0.10%
2018/07/16	42	27.61	10	27.65	27.50	32	20,095	0.16%
2018/07/13	21	27.61	21	27.62	27.40	0	19,820	0.00%
2018/07/12	6	27.00	0	0.00	26.85	6	19,498	0.03%
2018/07/11	3	27.57	1	27.00	27.00	2	19,339	0.01%
2018/07/10	5	27.00	15	26.89	27.00	-10	18,959	-0.05%
2018/07/09	5	27.33	3	27.13	27.20	2	18,764	0.01%
2018/07/06	6	26.73	3	26.30	26.30	3	18,472	0.02%
2018/07/05	15	26.60	12	26.27	25.90	3	18,151	0.02%
2018/07/04	28	28.07	38	28.24	27.60	-10	17,948	-0.06%
2018/07/03	67	29.32	56	28.80	27.70	11	17,621	0.06%
2018/07/02	25	28.67	1	28.75	28.45	24	17,320	0.14%
2018/06/29	19	29.27	172	28.83	29.40	-153	17,004	-0.90%	大賣/鉅額交易
2018/06/28	15	28.88	13	29.39	28.75	2	16,361	0.01%
2018/06/27	60	30.74	68	29.97	29.80	-8	16,090	-0.05%
2018/06/26	22	29.61	12	29.76	29.80	10	15,756	0.06%
2018/06/25	59	31.59	38	31.60	30.85	21	15,136	0.14%
2018/06/22	236	34.56	107.2	34.62	33.25	128.8	14,312	0.90%	大買/大賣/鉅額交易
2018/06/21	33	33.12	61	32.86	33.40	-28	12,210	-0.23%
2018/06/20	39	31.87	62	31.86	30.40	-23	11,036	-0.21%
2018/06/19	141	32.21	165	32.19	32.35	-24	9,988	-0.24%	大買/大賣/
2018/06/15	19	29.24	76.1	30.37	30.45	-57.1	8,619	-0.66%
2018/06/14	9	27.83	5	27.90	27.70	4	8,117	0.05%
2018/06/13	10	28.33	7	29.11	28.30	3	8,003	0.04%
2018/06/12	26	27.86	1	27.65	27.75	25	7,649	0.33%
2018/06/11	4	29.46	53	29.13	28.85	-49	7,406	-0.66%
2018/06/08	21	28.37	36	28.23	28.55	-15	7,046	-0.21%
2018/06/07	31	27.34	10	27.40	27.00	21	6,556	0.32%
2018/06/06	17	27.11	1	27.10	27.45	16	6,469	0.25%
2018/06/05	25	27.55	6	26.65	27.30	19	6,305	0.30%
2018/06/04	33	27.73	24	27.28	26.65	9	6,121	0.15%
2018/06/01	76	26.82	36	27.01	26.85	40	5,703	0.70%
2018/05/31	24	25.07	52.8	25.04	25.60	-28.8	4,897	-0.59%
2018/05/30	0	0.00	7	23.39	23.30	-7	4,319	-0.16%
2018/05/28	0	0.00	10	23.05	23.10	-10	4,333	-0.23%
2018/05/25	17	22.98	6	22.73	22.90	11	4,493	0.24%
2018/05/24	0	0.00	13	22.53	22.55	-13	4,402	-0.30%
2018/05/22	4	22.09	4	22.10	22.05	0	4,458	0.00%
2018/05/21	1	22.10	0	0.00	22.25	1	4,496	0.02%
2018/05/18	3	22.15	0	0.00	22.00	3	4,516	0.07%
2018/05/17	3	22.35	0	0.00	22.25	3	4,561	0.07%
2018/05/16	35	22.90	39	22.74	22.75	-4	4,561	-0.09%
2018/05/15	5	22.10	0	0.00	22.35	5	4,472	0.11%
2018/05/11	30	22.20	60	21.90	21.85	-30	4,560	-0.66%
2018/05/09	11	21.89	0	0.00	21.80	11	4,630	0.24%
2018/05/08	5	22.25	70	22.20	22.10	-65	4,632	-1.40%
2018/05/07	25	22.62	4	22.50	22.35	21	4,667	0.45%
2018/05/04	25	22.33	1	22.35	22.20	24	4,662	0.51%
2018/05/02	4	22.15	0	0.00	22.15	4	4,755	0.08%
2018/04/30	21	22.10	2	21.85	22.10	19	4,789	0.40%
2018/04/26	20.4	22.39	1	22.20	22.10	19.4	4,977	0.39%
2018/04/24	20	22.46	0	0.00	22.40	20	5,308	0.38%
2018/04/23	130	23.92	90	23.23	22.85	40	5,385	0.74%	大買/
2018/04/20	60	23.48	0	0.00	23.55	60	5,516	1.09%
2018/04/19	30	23.09	6	23.30	23.30	24	5,648	0.42%
2018/04/18	0	0.00	12	22.65	22.50	-12	5,700	-0.21%
2018/04/16	0	0.00	7	22.62	22.50	-7	5,651	-0.12%
2018/04/13	0	0.00	2	22.85	22.85	-2	5,658	-0.04%
2018/04/12	10	22.71	0	0.00	22.70	10	5,714	0.17%
2018/04/11	13	23.00	0	0.00	22.75	13	5,807	0.22%
2018/04/10	0	0.00	8	23.58	23.35	-8	5,975	-0.13%
2018/04/09	10	22.85	45	22.84	23.20	-35	5,937	-0.59%
2018/04/03	33	22.90	7	22.79	23.05	26	5,902	0.44%
2018/04/02	1	22.45	0	0.00	22.45	1	5,921	0.02%
2018/03/31	3	22.95	0	0.00	22.90	3	5,933	0.05%
2018/03/30	3	22.90	64	22.98	23.05	-61	6,017	-1.01%
2018/03/29	63	22.95	4	23.04	23.00	59	5,981	0.99%
2018/03/28	2	22.05	24	22.07	22.20	-22	5,851	-0.38%
2018/03/27	13	21.72	0	0.00	21.65	13	5,824	0.22%
2018/03/26	6	21.30	0	0.00	21.40	6	5,804	0.10%
2018/03/23	14	21.36	0	0.00	21.40	14	5,789	0.24%
2018/03/21	7	23.26	1	22.80	22.75	6	5,777	0.10%
2018/03/20	2	22.73	0	0.00	23.15	2	5,721	0.03%
2018/03/19	13	22.76	1.1	22.70	22.65	11.9	5,656	0.21%
2018/03/16	10	23.00	0	0.00	23.00	10	5,682	0.18%
2018/03/15	20	23.55	0	0.00	23.50	20	5,752	0.35%
2018/03/14	10	23.85	14	23.85	23.80	-4	5,802	-0.07%
2018/03/13	8	24.18	42	24.35	24.05	-34	5,946	-0.57%
2018/03/12	0	0.00	107	23.86	24.25	-107	6,021	-1.78%	大賣/鉅額交易
2018/03/09	0	0.00	55	23.65	23.65	-55	6,071	-0.91%
2018/03/08	92	24.27	57	24.29	23.80	35	6,163	0.57%
2018/03/07	2	23.70	27	23.91	23.45	-25	6,081	-0.41%
2018/03/06	41	23.45	0	0.00	23.85	41	6,221	0.66%
2018/03/05	0	0.00	6	23.85	22.90	-6	6,385	-0.09%
2018/03/02	1	24.20	1	23.60	23.85	0	6,628	0.00%
2018/03/01	27	23.86	31	23.83	24.30	-4	6,814	-0.06%
2018/02/27	106	24.04	16	23.78	23.30	90	7,022	1.28%	大買/
2018/02/26	15	23.42	8.3	23.37	23.25	6.7	7,364	0.09%
2018/02/23	0	0.00	10	23.30	23.15	-10	8,447	-0.12%
2018/02/22	10	23.05	0	0.00	23.05	10	8,718	0.11%
2018/02/21	10	22.60	10	22.25	22.45	0	8,702	0.00%
2018/02/12	5	21.90	0	0.00	21.55	5	8,672	0.06%
2018/02/09	6	20.35	6	21.20	21.85	0	8,696	0.00%
2018/02/07	0	0.00	10	21.70	21.50	-10	8,779	-0.11%
2018/02/06	21	21.14	10	21.62	21.20	11	8,748	0.13%
2018/02/05	6	22.50	0	0.00	22.95	6	8,705	0.07%
2018/02/02	0	0.00	2	23.30	23.15	-2	8,780	-0.02%
2018/02/01	3	23.20	10	23.00	23.10	-7	8,940	-0.08%
2018/01/31	6	22.10	6	22.70	22.70	0	9,026	0.00%
2018/01/30	10	22.90	0	0.00	22.85	10	9,326	0.11%
2018/01/29	6	23.20	0	0.00	22.85	6	9,389	0.06%
2018/01/25	54	23.50	14	23.52	23.20	40	9,366	0.43%
2018/01/24	0	0.00	1	23.20	23.20	-1	9,370	-0.01%
2018/01/23	2	23.25	4	23.25	23.10	-2	9,438	-0.02%
2018/01/22	4	23.65	1	23.55	23.25	3	9,375	0.03%
2018/01/19	1	23.45	6	23.53	23.50	-5	9,315	-0.05%
2018/01/18	25	23.74	18	23.76	23.55	7	9,269	0.08%
2018/01/17	0	0.00	135	23.17	23.30	-135	9,004	-1.50%	大賣/鉅額交易
2018/01/16	14	23.47	6	23.13	23.30	8	8,980	0.09%
2018/01/15	1	22.75	9	23.23	23.25	-8	8,829	-0.09%
2018/01/12	2	22.35	7	22.22	22.20	-5	8,657	-0.06%
2018/01/11	1	21.35	0.4	21.20	21.30	0.6	8,558	0.01%
2018/01/10	5	21.40	3	21.40	21.15	2	8,606	0.02%
2018/01/09	0	0.00	6	21.75	21.40	-6	8,630	-0.07%
2018/01/08	11	21.71	0	0.00	21.45	11	8,685	0.13%
2018/01/05	0	0.00	8	22.77	22.45	-8	8,670	-0.09%
2018/01/04	12	23.31	15	23.03	23.10	-3	8,692	-0.03%
2018/01/03	1	21.65	1	21.80	21.70	0	8,776	0.00%
2018/01/02	4	21.24	11	21.20	21.30	-7	9,028	-0.08%