台亞 (2340)-元大-六合券商分點個股進出

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	38.40	0	0.00	38.05	1	1,705	0.06%
2024/05/20	1	38.40	0	0.00	38.30	1	1,711	0.06%
2024/05/17	0	0.00	7	38.54	38.50	-7	1,718	-0.41%
2024/05/16	7	37.87	1	38.15	38.20	6	1,722	0.35%
2024/05/15	0	0.00	9	37.77	37.85	-9	1,717	-0.52%
2024/05/14	0	0.00	7	37.50	37.55	-7	1,721	-0.41%
2024/05/13	0	0.00	11	36.98	37.30	-11	1,729	-0.64%
2024/05/10	8	37.14	0	0.00	37.20	8	1,737	0.46%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	5	38.15	11	38.37	38.40	-6	1,722	-0.35%
2024/05/07	1	38.20	0	0.00	38.05	1	1,723	0.06%
2024/05/06	2	38.40	5	38.45	38.40	-3	1,718	-0.17%
2024/05/03	10	38.78	5	39.25	38.30	5	1,723	0.29%
2024/04/30	0	0.00	5	38.85	38.80	-5	1,728	-0.29%
2024/04/29	0	0.00	5	38.50	39.10	-5	1,731	-0.29%
2024/04/26	6	37.99	0	0.00	37.80	6	1,719	0.35%
2024/04/24	10	38.05	1	38.20	38.20	9	1,723	0.52%
2024/04/23	0	0.00	1	37.70	37.60	-1	1,748	-0.06%
2024/04/19	21	37.88	79	37.94	37.40	-58	1,756	-3.30%
2024/04/17	0	0.00	10	39.05	39.20	-10	1,725	-0.58%
2024/04/16	36.5	38.84	6	38.38	38.35	30.5	1,708	1.78%
2024/04/15	60	40.02	1	40.25	39.80	59	1,686	3.50%
2024/04/12	4	41.74	5	41.50	41.40	-1	1,656	-0.06%
2024/04/10	0	0.00	2	40.60	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	9	39.92	39.95	-9	1,564	-0.58%
2024/04/08	5	39.40	0	0.00	39.30	5	1,560	0.32%
2024/04/03	0	0.00	6.5	39.45	39.60	-6.5	1,567	-0.41%
2024/04/01	3.5	40.26	0	0.00	40.30	3.5	1,575	0.22%
2024/03/28	5	39.35	5	39.70	39.30	0	1,558	0.00%
2024/03/27	7	39.21	0	0.00	39.25	7	1,557	0.45%
2024/03/26	1	39.50	3	39.80	39.40	-2	1,555	-0.13%
2024/03/21	0	0.00	5	39.50	39.80	-5	1,581	-0.32%
2024/03/20	0	39.50	0	0.00	39.15	0	1,598	0.00%
2024/03/14	0	40.00	2.3	39.60	39.65	-2.2	1,587	-0.14%
2024/03/13	0	0.00	6	41.00	40.05	-6	1,577	-0.38%
2024/03/11	5	41.15	0	0.00	41.00	5	1,562	0.32%
2024/03/08	0	41.25	0	0.00	41.60	0	1,574	0.00%
2024/03/07	1	41.20	0	0.00	41.00	1	1,568	0.06%
2024/03/06	12	42.25	5	42.25	42.10	7	1,551	0.45%
2024/03/05	7.6	43.59	16	43.31	43.50	-8.4	1,578	-0.53%
2024/02/29	6	41.25	1	41.10	42.00	5	1,466	0.34%
2024/02/27	5	42.90	5	42.20	42.05	0	1,483	0.00%
2024/02/26	1	42.50	15	42.32	42.80	-14	1,544	-0.91%
2024/02/22	5	43.70	5	44.15	43.10	0	1,584	0.00%
2024/02/21	5	43.75	0	0.00	43.80	5	1,574	0.32%
2024/02/20	2	43.88	0	0.00	43.75	2	1,580	0.13%
2024/02/19	5	44.45	6	44.83	44.50	-1	1,581	-0.06%
2024/02/16	1	44.10	6	43.78	44.50	-5	1,585	-0.32%
2024/02/15	0	0.00	5	42.75	43.10	-5	1,596	-0.31%
2024/02/05	1	43.10	0	0.00	42.60	1	1,595	0.06%
2024/02/01	5	43.25	0	0.00	43.10	5	1,645	0.30%
2024/01/31	0	43.90	2	43.70	43.55	-2	1,653	-0.12%
2024/01/29	7	43.94	5	44.30	44.05	2	1,666	0.12%
2024/01/26	5	44.30	5	44.25	43.95	0	1,681	0.00%
2024/01/25	2	44.58	1	44.80	44.30	1	1,715	0.06%
2024/01/24	1	44.95	0	0.00	44.95	1	1,747	0.06%
2024/01/23	0	0.00	1	44.90	45.00	-1	1,817	-0.06%
2024/01/22	0	44.95	5	44.80	44.65	-5	1,844	-0.27%
2024/01/19	5	44.30	5.2	44.60	44.45	-0.2	1,885	-0.01%
2024/01/17	15	44.18	0.4	43.85	44.00	14.6	1,943	0.75%
2024/01/15	0	0.00	5.4	45.40	45.55	-5.4	1,969	-0.27%
2024/01/12	10	45.30	5	45.95	45.05	5	2,003	0.25%
2024/01/10	0	0.00	5	44.95	44.95	-5	2,103	-0.24%
2024/01/08	5	45.50	5	45.90	45.25	0	2,237	0.00%
2024/01/05	5	45.55	5	46.05	45.60	0	2,281	0.00%
2024/01/04	8	45.39	3	45.80	45.50	5	2,361	0.21%
2024/01/03	15	45.87	0	0.00	45.60	15	2,506	0.60%
2023/12/26	1	46.70	1	46.55	46.65	0	2,685	0.00%
2023/12/20	1	46.50	0	0.00	46.50	1	2,812	0.04%
2023/12/18	5	47.20	0	0.00	47.00	5	2,862	0.17%
2023/12/15	0	47.80	0	0.00	48.15	0	2,913	0.00%
2023/12/14	0.5	47.60	0	0.00	47.65	0.5	2,976	0.02%
2023/12/12	1.3	48.24	0	0.00	47.55	1.3	3,024	0.04%
2023/12/07	0	0.00	10	48.06	47.80	-10	3,479	-0.29%
2023/12/05	0	0.00	6	48.46	48.40	-6	3,561	-0.17%
2023/12/04	1	49.80	0.2	50.20	49.65	0.8	3,588	0.02%
2023/11/30	3	49.93	3	49.93	49.90	0	3,894	0.00%
2023/11/29	0	0.00	1	48.90	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	1	49.05	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	5	49.15	48.20	-5	4,118	-0.12%
2023/11/24	2	48.75	0.2	48.25	48.35	1.9	4,190	0.04%
2023/11/15	5	45.60	1	46.00	45.60	4	4,382	0.09%
2023/11/14	0	0.00	6	45.56	45.70	-6	4,420	-0.14%
2023/11/13	0	0.00	5	44.80	44.75	-5	4,445	-0.11%
2023/11/10	6	44.82	0	0.00	44.60	6	4,533	0.13%
2023/11/09	6	46.08	3	45.80	45.80	3	4,575	0.07%
2023/11/08	0	0.00	2	47.18	46.95	-2	4,633	-0.04%
2023/11/07	0	0.00	20	47.00	46.90	-20	4,689	-0.43%
2023/11/06	1	47.00	0	0.00	47.15	1	4,801	0.02%
2023/10/31	1	45.05	0	0.00	44.80	1	5,042	0.02%
2023/10/30	2	47.10	0	0.00	46.90	2	5,120	0.04%
2023/10/27	1	47.30	0	0.00	47.25	1	5,187	0.02%
2023/10/20	3	47.22	1	46.95	47.45	2	6,321	0.03%
2023/10/19	1	48.05	4	48.31	48.40	-3	6,424	-0.05%
2023/10/18	0	0.00	6	48.25	48.20	-6	6,550	-0.09%
2023/10/17	4	49.30	2	50.30	49.30	2	6,596	0.03%
2023/10/16	0	0.00	1	48.30	48.30	-1	6,794	-0.01%
2023/10/13	3	50.27	2	50.20	49.80	1	7,357	0.01%
2023/10/12	4	49.70	0	0.00	50.40	4	8,013	0.05%
2023/10/11	0	0.00	1	49.95	49.20	-1	8,379	-0.01%
2023/10/06	0	0.00	1	49.05	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	3	48.48	48.90	-3	8,766	-0.03%
2023/10/04	3	47.17	0	0.00	47.30	3	10,054	0.03%
2023/10/02	0	0.00	2	48.10	48.15	-2	11,155	-0.02%
2023/09/26	1	48.50	0	0.00	47.30	1	12,442	0.01%
2023/09/22	0	0.00	1	47.35	47.80	-1	12,658	-0.01%
2023/09/21	3	47.60	0	0.00	47.15	3	12,811	0.02%
2023/09/20	1.2	47.33	0	0.00	47.30	1.2	13,091	0.01%
2023/09/19	0.2	49.30	0	0.00	48.30	0.2	13,853	0.00%
2023/09/18	1	50.20	0	0.00	50.00	1	14,751	0.01%
2023/09/15	0	0.00	1	50.80	50.40	-1	15,108	-0.01%
2023/09/14	3.2	51.36	6	51.18	51.40	-2.8	15,231	-0.02%
2023/09/13	2	51.20	7	50.71	49.60	-5	15,111	-0.03%
2023/09/12	12.1	50.28	0	0.00	50.00	12.1	14,922	0.08%
2023/09/06	5	51.14	8	51.48	50.50	-3	14,803	-0.02%
2023/09/05	14	51.14	7	50.60	51.00	7	14,632	0.05%
2023/09/04	3	48.47	8	48.36	48.10	-5	14,442	-0.03%
2023/09/01	9	50.54	5	50.22	50.20	4	14,339	0.03%
2023/08/30	11	49.44	9	49.68	49.20	2	14,254	0.01%
2023/08/29	12	49.15	0	0.00	49.60	12	14,161	0.08%
2023/08/28	0	0.00	7	46.62	46.80	-7	13,961	-0.05%
2023/08/23	1	48.45	2	48.00	48.40	-1	13,859	-0.01%
2023/08/22	0	0.00	1.2	47.78	47.60	-1.2	13,827	-0.01%
2023/08/18	0.2	49.00	0	0.00	48.10	0.2	13,768	0.00%
2023/08/15	0.2	49.80	0	0.00	49.50	0.2	13,569	0.00%
2023/08/11	0	0.00	2	49.20	48.70	-2	13,417	-0.01%
2023/08/10	1	49.60	0	0.00	49.10	1	13,362	0.01%
2023/08/09	2	50.55	10	50.50	51.30	-8	13,247	-0.06%
2023/08/08	8	51.35	1	51.20	51.20	7	13,188	0.05%
2023/08/07	3	50.80	3	50.60	50.60	0	13,114	0.00%
2023/08/04	0	0.00	1	51.30	51.30	-1	13,008	-0.01%
2023/08/02	6	53.67	3	53.83	52.00	3	12,926	0.02%
2023/08/01	13.2	53.88	9.1	53.11	53.20	4.1	12,783	0.03%
2023/07/31	12.1	53.86	3	54.33	53.90	9.1	12,688	0.07%
2023/07/28	11	53.01	20	52.80	53.20	-9	12,507	-0.07%
2023/07/27	3.3	53.47	11.1	54.33	53.00	-7.8	12,373	-0.06%
2023/07/26	18	55.12	20	55.89	54.70	-2	12,012	-0.02%
2023/07/25	4	54.25	2	55.00	54.20	2	11,587	0.02%
2023/07/24	2	53.50	13	53.62	53.50	-11	11,384	-0.10%
2023/07/21	1	53.60	0	0.00	53.10	1	11,262	0.01%
2023/07/20	2	53.30	16	52.76	53.50	-14	11,164	-0.13%
2023/07/19	22	54.18	9	53.73	53.20	13	11,038	0.12%
2023/07/18	28	54.26	32	55.98	53.30	-4	10,768	-0.04%
2023/07/17	25	56.19	20	55.56	57.30	5	10,186	0.05%
2023/07/14	28	53.19	19	53.68	53.70	9	9,505	0.09%
2023/07/13	17	52.21	20	52.26	51.00	-3	9,074	-0.03%
2023/07/12	16	50.74	20	51.13	50.60	-4	8,779	-0.05%
2023/07/11	60	52.76	37.7	52.17	51.50	22.3	8,502	0.26%
2023/07/10	6	48.20	14	51.17	52.10	-8	7,151	-0.11%
2023/07/07	30	48.55	9	47.74	47.45	21	6,714	0.31%
2023/07/06	13	48.13	31	49.02	50.00	-18	6,010	-0.30%
2023/07/05	4	46.46	0	46.30	45.50	4	5,113	0.08%
2023/07/04	5.4	45.24	10	45.42	45.40	-4.6	4,913	-0.09%
2023/07/03	0	0.00	2	44.68	44.45	-2	4,714	-0.04%
2023/06/30	0	0.00	1	44.30	44.25	-1	4,562	-0.02%
2023/06/29	23	43.22	21	43.36	43.35	2	4,455	0.05%
2023/06/28	5	44.12	2	45.55	43.65	3	4,366	0.07%
2023/06/27	22	46.44	14	46.57	44.80	8	4,307	0.19%
2023/06/26	36	46.84	65	47.32	48.70	-29	3,701	-0.78%
2023/06/21	6	42.59	30	43.29	44.30	-24	2,798	-0.86%
2023/06/20	3	40.07	1	39.85	40.30	2	2,432	0.08%
2023/06/19	25	38.48	5	38.80	38.80	20	2,247	0.89%
2023/06/16	11	37.45	1	37.50	37.45	10	2,185	0.46%
2023/06/15	5	37.85	0	0.00	37.85	5	2,158	0.23%
2023/06/14	0	0.00	1	38.35	38.30	-1	2,150	-0.05%
2023/06/13	1	38.25	1	38.10	37.75	0	2,123	0.00%
2023/06/12	5	38.02	3	38.30	38.25	2	2,097	0.10%
2023/06/08	0	0.00	3	37.20	37.00	-3	2,061	-0.15%
2023/06/05	1	37.80	0	0.00	37.80	1	2,059	0.05%
2023/05/30	0	0.00	5	36.58	36.35	-5	2,197	-0.23%
2023/05/25	4	35.80	0	0.00	35.80	4	2,268	0.18%
2023/05/23	0	0.00	3	36.30	36.25	-3	2,336	-0.13%
2023/05/17	3	35.70	0	0.00	35.45	3	2,423	0.12%
2023/05/16	1	35.60	5	35.31	35.60	-4	2,424	-0.16%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/12	0	0.00	1	34.10	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.10	33.80	-1	2,447	-0.04%
2023/05/10	6	34.36	0	0.00	34.80	6	2,442	0.25%
2023/05/09	5	34.75	1	35.15	34.55	4	2,445	0.16%
2023/05/05	0	0.00	5	35.50	35.50	-5	2,471	-0.20%
2023/05/04	0	0.00	0.2	35.00	35.20	-0.2	2,509	-0.01%
2023/05/03	0	0.00	4	35.20	35.10	-4	2,567	-0.16%
2023/04/28	5	35.00	0	0.00	35.10	5	2,645	0.19%
2023/04/26	5	34.10	0	0.00	34.40	5	2,646	0.19%
2023/04/20	0	0.00	3	37.15	37.00	-3	2,548	-0.12%
2023/04/19	6	38.22	1	37.70	37.75	5	2,530	0.20%
2023/04/18	1	38.10	0	0.00	38.05	1	2,503	0.04%
2023/04/17	0	38.60	0	0.00	38.15	0	2,508	0.00%
2023/04/14	1	38.50	0	0.00	38.45	1	2,479	0.04%
2023/04/13	1	38.45	0	0.00	38.40	1	2,464	0.04%
2023/04/12	1	38.90	2	38.85	38.90	-1	2,446	-0.04%
2023/04/06	1	39.60	0	0.00	39.55	1	2,410	0.04%
2023/03/31	0	0.00	0	38.80	38.80	0	2,381	0.00%
2023/03/30	0	0.00	1	38.80	38.70	-1	2,365	-0.04%
2023/03/29	2	38.90	1	38.55	38.60	1	2,351	0.04%
2023/03/28	7	41.15	3	40.70	39.70	4	2,267	0.18%
2023/03/27	17	40.09	22	41.42	41.50	-5	2,000	-0.25%
2023/03/24	11	39.09	0	0.00	38.95	11	1,781	0.62%
2023/03/23	0	0.00	1	38.10	38.00	-1	1,716	-0.06%
2023/03/22	0	0.00	0	37.60	37.60	0	1,713	0.00%
2023/03/21	1	37.55	2	37.30	37.20	-1	1,709	-0.06%
2023/03/20	0	37.30	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	0.00	1	37.15	36.95	-1	1,744	-0.06%
2023/03/16	1	36.60	0	0.00	36.35	1	1,761	0.06%
2023/03/15	0	37.35	2	37.60	37.00	-2	1,797	-0.11%
2023/03/14	0	0.00	2	36.85	37.00	-2	1,868	-0.11%
2023/03/13	2	36.40	2	36.40	37.30	0	1,963	0.00%
2023/03/10	0	38.05	4	37.58	37.40	-4	1,995	-0.20%
2023/03/08	0	0.00	2	38.10	38.45	-2	2,027	-0.10%
2023/03/07	2	38.15	2	38.05	38.15	0	2,013	0.00%
2023/03/06	1	37.60	1	37.45	37.55	0	2,009	0.00%
2023/03/03	4	37.56	3	37.70	37.60	1	2,013	0.05%
2023/03/02	7	39.09	5	38.45	38.45	2	2,013	0.10%
2023/03/01	2	37.20	0	0.00	37.90	2	2,128	0.09%
2023/02/24	0	0.00	1	37.60	37.60	-1	2,191	-0.05%
2023/02/23	27	37.70	1	38.20	38.10	26	2,218	1.17%
2023/02/20	0	0.00	3	39.00	39.00	-3	2,431	-0.12%
2023/02/17	1	37.70	0	0.00	37.75	1	2,523	0.04%
2023/02/14	0	0.00	1	37.30	37.05	-1	2,649	-0.04%
2023/02/13	1	36.30	10	36.45	36.50	-9	2,674	-0.34%
2023/02/10	0	0.00	15	36.89	36.30	-15	2,691	-0.56%
2023/02/08	4	37.38	0	0.00	37.55	4	2,710	0.15%
2023/02/03	2	38.30	2	38.15	37.95	0	2,713	0.00%
2023/02/02	1	38.25	0	0.00	38.35	1	2,707	0.04%
2023/02/01	0	0.00	10	38.20	37.90	-10	2,694	-0.37%
2023/01/31	0	0.00	2	37.40	38.00	-2	2,665	-0.08%
2023/01/30	1	36.20	8	36.41	36.35	-7	2,626	-0.27%
2023/01/13	5	34.75	0	0.00	34.30	5	2,642	0.19%
2023/01/09	0	0.00	5	35.10	35.10	-5	2,749	-0.18%
2023/01/06	0	0.00	6	34.39	34.50	-6	2,763	-0.22%
2023/01/05	5	35.05	60	35.13	34.00	-55	2,815	-1.95%
2023/01/04	0	0.00	5	34.20	34.40	-5	2,830	-0.18%
2022/12/30	5	33.85	0	0.00	33.75	5	2,863	0.17%
2022/12/28	6	34.40	0	0.00	34.20	6	2,889	0.21%
2022/12/26	0	0.00	3	35.05	34.90	-3	2,914	-0.10%
2022/12/23	0	0.00	2	34.60	34.95	-2	2,953	-0.07%
2022/12/22	5	35.10	0	0.00	35.00	5	3,008	0.17%
2022/12/20	2	36.15	5	35.68	35.10	-3	3,112	-0.10%
2022/12/19	5	35.90	5	36.25	36.10	0	3,194	0.00%
2022/12/16	5	36.35	1	36.40	36.15	4	3,214	0.12%
2022/12/15	0	0.00	5	36.85	36.75	-5	3,208	-0.16%
2022/12/13	0	0.00	3	36.15	35.85	-3	3,212	-0.09%
2022/12/12	2	35.70	2	35.85	36.00	0	3,228	0.00%
2022/12/09	9	36.42	0	0.00	36.25	9	3,227	0.28%
2022/12/08	0	0.00	5	36.65	36.50	-5	3,232	-0.15%
2022/12/07	16	37.00	0.2	37.55	36.85	15.8	3,243	0.49%
2022/12/05	6	38.73	7	39.41	39.40	-1	3,330	-0.03%
2022/12/02	0	0.00	14	38.13	38.30	-14	3,271	-0.43%
2022/12/01	13	37.70	0	0.00	37.75	13	3,249	0.40%
2022/11/25	0	0.00	10	36.75	36.65	-10	3,316	-0.30%
2022/11/23	18	37.34	15	36.70	36.60	3	3,246	0.09%
2022/11/22	15	38.17	2	38.35	38.70	13	3,034	0.43%
2022/11/21	3	37.65	4.1	37.65	37.60	-1.1	2,956	-0.04%
2022/11/18	31	38.20	3	38.73	38.10	28	2,923	0.96%
2022/11/16	1	37.30	26	37.56	37.40	-25	2,798	-0.89%
2022/11/15	5	36.65	0	0.00	37.00	5	2,721	0.18%
2022/11/14	1	36.00	1	35.00	36.20	0	2,624	0.00%
2022/11/11	5	34.47	0	0.00	34.05	5	2,554	0.20%
2022/11/10	0	0.00	4	33.90	33.85	-4	2,585	-0.15%
2022/11/09	5	33.70	1	34.15	34.15	4	2,602	0.15%
2022/11/04	50	33.23	1	33.10	33.40	49	2,673	1.83%
2022/11/02	0	0.00	1	31.95	32.15	-1	2,690	-0.04%
2022/11/01	0	0.00	2	31.90	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	6	31.74	31.65	-6	2,788	-0.22%
2022/10/28	4	30.89	0	0.00	30.80	4	2,827	0.14%
2022/10/27	0	0.00	3	31.78	31.90	-3	2,837	-0.11%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/25	2	31.78	0	0.00	30.75	2	2,887	0.07%
2022/10/24	5	31.85	0	0.00	31.55	5	2,901	0.17%
2022/10/21	0	0.00	4	31.19	31.40	-4	2,936	-0.14%
2022/10/20	3	31.35	0	0.00	31.25	3	2,974	0.10%
2022/10/18	0	0.00	1	32.06	32.35	-1	3,008	-0.03%
2022/10/17	6	30.73	0	0.00	32.15	6	3,099	0.19%
2022/10/14	0	0.00	2	31.83	31.65	-2	3,210	-0.06%
2022/10/13	1	30.85	0	0.00	30.50	1	3,314	0.03%
2022/10/12	0	31.60	0	0.00	32.10	0	3,364	0.00%
2022/10/11	0	0.00	1	32.95	32.55	-1	3,409	-0.03%
2022/10/05	1	34.45	1	34.50	34.10	0	3,615	0.00%
2022/10/04	1	33.60	5	33.90	34.00	-4	3,647	-0.11%
2022/10/03	1	32.95	0.1	33.45	33.45	0.9	3,676	0.03%
2022/09/30	0	0.00	4	32.63	33.60	-4	3,801	-0.11%
2022/09/29	3	32.62	4	32.85	32.55	-1	3,888	-0.03%
2022/09/28	2	32.75	15	32.22	31.60	-13	3,954	-0.33%
2022/09/27	2	32.80	4.3	33.00	33.40	-2.3	4,109	-0.06%
2022/09/26	2	32.55	8.2	33.29	32.50	-6.2	4,227	-0.15%
2022/09/23	5	35.80	0.1	36.00	36.00	4.9	4,334	0.11%
2022/09/22	1	36.10	0	0.00	36.45	1	4,518	0.02%
2022/09/21	7	36.44	7	36.64	36.65	0	4,602	0.00%
2022/09/20	0	0.00	5	36.90	36.75	-5	4,740	-0.11%
2022/09/19	9.1	36.51	3	36.35	36.45	6.1	4,946	0.12%
2022/09/16	0	0.00	0.2	39.80	37.05	-0.2	5,434	0.00%
2022/09/15	5	36.90	7	36.99	36.70	-2	5,680	-0.04%
2022/09/14	7	36.60	5	37.00	37.30	2	5,910	0.03%
2022/09/13	8	37.75	1.3	38.48	37.50	6.7	6,074	0.11%
2022/09/12	1.1	39.00	6	38.22	38.40	-4.9	6,270	-0.08%
2022/09/08	0.3	35.95	0	0.00	36.40	0.3	6,348	0.00%
2022/09/07	5	35.60	0	0.00	35.60	5	6,623	0.08%
2022/09/06	1	36.00	0	0.00	36.20	1	6,747	0.01%
2022/09/05	0.4	38.10	1	37.05	37.15	-0.7	6,876	-0.01%
2022/09/02	4	38.50	2	38.20	38.50	2	7,001	0.03%
2022/08/31	2	39.30	0	0.00	39.30	2	7,731	0.03%
2022/08/30	0	0.00	10	39.00	39.10	-10	7,886	-0.13%
2022/08/29	5.5	38.63	23	38.67	38.60	-17.6	8,184	-0.21%
2022/08/26	1	39.90	0	0.00	39.80	1	8,492	0.01%
2022/08/25	6	39.87	5	39.91	39.80	1	9,188	0.01%
2022/08/24	4	40.09	4	39.43	39.40	0	10,137	0.00%
2022/08/23	1.3	39.74	0	0.00	39.75	1.3	11,077	0.01%
2022/08/22	1	40.00	0	0.00	40.10	1	11,237	0.01%
2022/08/19	17	42.00	5	41.88	41.60	12	11,193	0.11%
2022/08/18	1	41.60	1	41.20	41.35	0	11,158	0.00%
2022/08/17	5	41.05	9	41.18	41.60	-4	11,152	-0.04%
2022/08/16	5	40.92	3	40.68	40.70	2	11,130	0.02%
2022/08/15	14	41.08	15	41.05	40.80	-1	11,143	-0.01%
2022/08/12	22	41.10	0	0.00	41.20	22	11,166	0.20%
2022/08/10	5	39.40	4	39.25	38.90	1	11,184	0.01%
2022/08/09	5	39.38	3	39.80	39.65	2	11,203	0.02%
2022/08/08	1	39.90	11	40.19	40.05	-10	11,223	-0.09%
2022/08/05	11	39.78	1	39.85	39.85	10	11,343	0.09%
2022/08/04	2.6	38.88	2	38.40	39.10	0.6	11,348	0.01%
2022/08/03	5	39.39	1	38.75	38.75	4	11,312	0.04%
2022/08/01	0.3	41.20	0	0.00	40.70	0.3	11,288	0.00%
2022/07/29	2	41.03	1	41.15	41.15	1	11,289	0.01%
2022/07/28	0.3	40.85	0	0.00	40.30	0.3	11,278	0.00%
2022/07/27	0	40.85	0	0.00	40.85	0	11,250	0.00%
2022/07/26	1.3	41.96	1	41.15	41.10	0.3	11,223	0.00%
2022/07/25	0.2	42.43	1	42.15	41.80	-0.8	11,202	-0.01%
2022/07/22	2	43.15	2	43.45	42.40	0	11,193	0.00%
2022/07/21	6	42.78	3	42.53	43.45	3	11,161	0.03%
2022/07/20	7.1	44.41	1	44.30	44.40	6.1	11,102	0.05%
2022/07/19	2	43.90	2	43.78	43.80	0	11,091	0.00%
2022/07/18	0.1	42.80	7	43.11	43.25	-6.9	11,075	-0.06%
2022/07/15	0	0.00	2	41.95	41.85	-2	11,042	-0.02%
2022/07/14	0	0.00	1	41.20	41.65	-1	11,009	-0.01%
2022/07/13	0	0.00	3	41.30	40.80	-3	11,000	-0.03%
2022/07/12	1	40.15	6	40.18	40.45	-5	10,947	-0.05%
2022/07/11	11	40.36	0	0.00	40.55	11	10,942	0.10%
2022/07/08	19	40.75	17	40.74	40.85	2	10,944	0.02%
2022/07/07	7	38.73	11	38.75	40.05	-4	10,860	-0.04%
2022/07/06	2	39.40	15	39.50	39.05	-13	10,826	-0.12%
2022/07/05	4.3	40.53	6.2	40.67	40.20	-1.9	10,868	-0.02%
2022/07/04	5.3	39.64	9	40.08	38.85	-3.8	10,705	-0.04%
2022/07/01	5.5	42.07	8.6	40.96	39.90	-3.1	10,667	-0.03%
2022/06/30	6	42.99	5	43.30	42.70	1	10,524	0.01%
2022/06/29	3	46.32	10	46.29	46.15	-7	10,373	-0.07%
2022/06/28	6	48.17	1.2	48.56	47.10	4.8	10,326	0.05%
2022/06/27	33	49.07	25	48.93	48.65	8	10,273	0.08%
2022/06/24	16	49.03	8	48.58	48.80	8	10,231	0.08%
2022/06/23	13	47.87	54	47.46	48.50	-41	9,794	-0.42%
2022/06/22	15	47.70	25	46.76	46.75	-10	9,687	-0.10%
2022/06/21	13	47.68	12	47.56	48.60	1	9,599	0.01%
2022/06/20	76	47.18	8	46.79	45.80	68	9,709	0.70%
2022/06/17	1.1	46.12	4.2	45.89	46.80	-3.2	9,488	-0.03%
2022/06/16	12	48.25	13	48.31	47.15	-1	9,363	-0.01%
2022/06/15	7	47.71	1	48.45	47.35	6	9,158	0.07%
2022/06/14	8	47.88	1	47.20	48.40	7	9,169	0.08%
2022/06/13	10	48.72	110.3	48.60	48.10	-100.3	9,114	-1.10%	大賣/
2022/06/10	122.1	50.52	8	50.35	50.60	114.1	9,056	1.26%	大買/鉅額交易
2022/06/09	22	50.75	23	50.40	50.50	-1	8,894	-0.01%
2022/06/08	14	48.89	6	49.09	48.70	8	8,469	0.09%
2022/06/07	21	48.95	7	49.29	48.80	14	8,479	0.17%
2022/06/06	15.1	50.61	14	50.66	50.00	1.1	8,288	0.01%
2022/06/02	21	50.85	20	51.30	50.60	1	8,129	0.01%
2022/06/01	38.1	50.04	20	50.13	50.00	18.1	7,600	0.24%
2022/05/31	23	48.74	146.1	48.34	50.30	-123.1	6,714	-1.83%	大賣/鉅額交易
2022/05/30	24.3	44.60	4	45.19	45.80	20.3	5,834	0.35%
2022/05/27	40	43.45	0	0.00	43.65	40	5,739	0.70%
2022/05/26	1	43.50	0	0.00	43.00	1	5,817	0.02%
2022/05/25	1	43.05	0	0.00	43.20	1	5,965	0.02%
2022/05/23	2	43.90	28	43.69	43.55	-26	6,396	-0.41%
2022/05/20	2	44.13	2	43.95	44.05	0	6,548	0.00%
2022/05/19	10	42.85	0	0.00	43.55	10	6,553	0.15%
2022/05/18	35	43.56	5	43.91	43.50	30	6,682	0.45%
2022/05/17	28	42.43	0	0.00	43.10	28	6,691	0.42%
2022/05/16	0.1	42.10	0	0.00	41.90	0.1	6,777	0.00%
2022/05/13	3	41.90	1	42.90	41.95	2	6,828	0.03%
2022/05/12	0	0.00	2	40.30	39.65	-2	6,808	-0.03%
2022/05/09	0	0.00	5	40.84	40.75	-5	7,344	-0.07%
2022/05/06	7	41.60	2	41.45	42.25	5	7,460	0.07%
2022/05/05	2	43.03	0	0.00	42.65	2	7,665	0.03%
2022/05/04	1	42.30	16	42.58	42.45	-15	7,867	-0.19%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/29	9	42.09	4	42.45	41.55	5	8,241	0.06%
2022/04/28	4	41.88	1	42.20	42.20	3	8,432	0.04%
2022/04/27	5	40.75	8	41.63	41.85	-3	8,699	-0.03%
2022/04/26	0	0.00	10	42.88	42.25	-10	8,838	-0.11%
2022/04/25	6	42.08	8	42.15	42.10	-2	9,042	-0.02%
2022/04/22	11	44.32	4	44.24	43.55	7	9,409	0.07%
2022/04/21	2	45.60	0	0.00	45.45	2	9,586	0.02%
2022/04/20	4	46.43	0	0.00	46.35	4	9,805	0.04%
2022/04/18	0	0.00	5	45.40	45.30	-5	10,580	-0.05%
2022/04/15	0	0.00	0.1	45.60	45.50	-0.1	10,885	0.00%
2022/04/14	32	47.10	0	0.00	47.00	32	11,347	0.28%
2022/04/13	0	0.00	3	46.20	47.05	-3	11,752	-0.03%
2022/04/12	3	45.75	0	0.00	45.75	3	12,277	0.02%
2022/04/11	7	46.81	6	45.80	45.75	1	13,037	0.01%
2022/04/08	8	48.49	8	48.15	48.00	0	13,488	0.00%
2022/04/07	4	49.10	10	50.30	48.15	-6	14,407	-0.04%
2022/04/06	2	49.50	1	49.65	49.65	1	15,531	0.01%
2022/04/01	1	50.30	1	50.70	50.40	0	16,793	0.00%
2022/03/31	2	51.50	19	51.43	51.30	-17	19,660	-0.09%
2022/03/30	24.1	52.74	26	52.20	52.00	-1.9	20,665	-0.01%
2022/03/29	8.1	52.75	5	52.42	53.00	3.1	21,925	0.01%
2022/03/28	6	51.40	7	51.41	51.90	-1	22,116	0.00%
2022/03/25	9	51.53	10	52.47	52.40	-1	22,363	0.00%
2022/03/24	12	50.98	12	51.23	51.10	0	22,424	0.00%
2022/03/23	11	52.24	6.1	52.86	52.40	5	22,703	0.02%
2022/03/22	3	51.00	6	50.70	51.10	-3	22,945	-0.01%
2022/03/21	11.1	51.94	9.1	51.20	51.10	2.1	24,027	0.01%
2022/03/18	10	50.00	54	50.94	51.60	-44	25,459	-0.17%
2022/03/17	11	50.40	13	50.15	50.50	-2	26,729	-0.01%
2022/03/16	10	48.03	14	48.71	48.35	-4	26,812	-0.01%
2022/03/15	19	49.02	6	47.84	47.80	13	27,012	0.05%
2022/03/14	5	50.40	2.1	50.00	50.00	3	27,261	0.01%
2022/03/11	4	49.59	5	49.46	49.60	-1	27,802	0.00%
2022/03/10	56.2	50.54	16	50.65	50.50	40.2	28,360	0.14%
2022/03/08	4.2	49.69	0	0.00	49.10	4.2	30,203	0.01%
2022/03/07	0	49.85	12.1	50.50	50.40	-12.1	30,733	-0.04%
2022/03/04	2	52.75	10.2	52.80	52.40	-8.2	31,520	-0.03%
2022/03/03	11.2	53.85	0	0.00	53.80	11.2	32,830	0.03%
2022/03/02	0.1	53.30	3	53.90	53.70	-2.9	33,938	-0.01%
2022/03/01	5	53.48	7	53.71	53.40	-2	35,137	-0.01%
2022/02/25	7	53.07	10	52.61	52.30	-3	37,255	-0.01%
2022/02/24	14.1	54.07	10.1	52.60	52.60	4	40,766	0.01%
2022/02/23	11	55.95	34	56.14	56.60	-23	42,878	-0.05%
2022/02/22	19.5	55.01	1.4	54.78	54.80	18.1	43,918	0.04%
2022/02/21	1	56.40	12	56.73	56.40	-11	45,811	-0.02%
2022/02/18	15.2	56.26	7	57.03	57.20	8.2	46,154	0.02%
2022/02/17	8.6	57.65	12	57.50	57.50	-3.4	46,513	-0.01%
2022/02/16	14	58.29	3	58.10	58.00	11	47,318	0.02%
2022/02/15	10	58.10	13.1	57.87	57.30	-3	47,641	-0.01%
2022/02/14	20	58.19	12	57.50	57.20	8	47,884	0.02%
2022/02/11	5	59.80	14	60.39	60.50	-9	48,076	-0.02%
2022/02/10	8	60.26	0	0.00	59.80	8	48,477	0.02%
2022/02/09	14	60.16	12	60.56	60.80	2	48,567	0.00%
2022/02/08	5	59.44	15	59.84	59.70	-10	48,745	-0.02%
2022/02/07	18	58.44	25	57.91	60.00	-7	49,269	-0.01%
2022/01/26	5	58.16	4	59.20	58.40	1	49,721	0.00%
2022/01/25	3	60.16	2	59.00	58.70	1	50,911	0.00%
2022/01/24	3	60.23	12	59.96	61.00	-9	51,498	-0.02%
2022/01/21	18.1	60.73	24	60.33	59.80	-5.9	52,429	-0.01%
2022/01/20	11	61.65	7	61.93	62.00	4	53,055	0.01%
2022/01/19	19.3	61.45	14	61.78	61.00	5.3	53,683	0.01%
2022/01/18	8	61.85	26	62.01	61.60	-18	54,666	-0.03%
2022/01/17	56.3	63.76	22	63.57	63.20	34.3	55,207	0.06%
2022/01/14	2	61.90	12.1	61.60	61.40	-10.1	55,154	-0.02%
2022/01/13	6	62.33	13	62.11	61.60	-7	55,372	-0.01%
2022/01/12	8	63.69	7.3	63.04	62.80	0.7	55,322	0.00%
2022/01/11	17.4	64.29	19.1	64.05	63.40	-1.8	55,071	0.00%
2022/01/10	4.2	66.01	2	66.60	66.50	2.2	54,632	0.00%
2022/01/07	17	67.10	17	66.16	65.50	0	54,392	0.00%
2022/01/06	21	68.58	27	68.46	69.00	-6	53,960	-0.01%
2022/01/05	13	68.82	23.4	68.41	68.50	-10.4	53,581	-0.02%
2022/01/04	39.3	71.68	21	71.65	70.30	18.3	53,064	0.03%
2022/01/03	28	71.25	46.3	71.17	70.50	-18.3	52,246	-0.04%
2021/12/30	64	71.68	89.1	71.32	71.10	-25.1	51,688	-0.05%
2021/12/29	74.1	76.22	40	76.67	74.60	34.1	50,773	0.07%
2021/12/28	59.3	78.78	89	78.44	78.80	-29.7	49,592	-0.06%
2021/12/27	181.2	77.39	150.8	77.36	79.40	30.5	48,366	0.06%	大買/大賣/
2021/12/24	20	71.56	29	72.13	73.20	-9	45,544	-0.02%
2021/12/23	16.2	65.69	68.5	66.35	66.60	-52.3	44,612	-0.12%
2021/12/22	4	61.23	11	61.55	60.60	-7	43,443	-0.02%
2021/12/21	3	60.63	26	60.69	60.70	-23	43,194	-0.05%
2021/12/20	5	60.02	1	60.80	59.50	4	43,139	0.01%
2021/12/17	24	60.47	32	60.27	59.90	-8	43,014	-0.02%
2021/12/16	4	60.50	11	61.59	60.80	-7	42,667	-0.02%
2021/12/15	48	60.76	57	60.84	60.20	-9	42,222	-0.02%
2021/12/14	55.1	60.28	20	63.43	58.80	35.1	41,165	0.09%
2021/12/13	31	62.25	88	63.35	65.10	-57	39,739	-0.14%
2021/12/10	5	58.14	16	58.26	59.20	-11	38,546	-0.03%
2021/12/09	7.4	58.02	10	58.73	58.40	-2.6	38,445	-0.01%
2021/12/08	22.1	57.89	19	58.12	57.80	3.1	38,359	0.01%
2021/12/07	26	59.65	14	58.33	57.30	12	38,225	0.03%
2021/12/06	101	59.54	103	59.86	60.10	-2	38,178	-0.01%	大買/大賣/
2021/12/03	26	59.95	23	59.08	58.80	3	38,406	0.01%
2021/12/02	71.2	60.25	71	59.43	58.90	0.2	38,061	0.00%
2021/12/01	42	58.88	34	59.06	59.30	8	37,228	0.02%
2021/11/30	14.2	58.84	63.2	58.92	58.40	-49.1	36,781	-0.13%
2021/11/29	99.2	57.69	85	58.21	58.10	14.2	36,132	0.04%
2021/11/26	25.2	57.35	11	56.72	56.20	14.2	35,381	0.04%
2021/11/25	89.1	61.18	103	60.99	59.80	-13.9	34,391	-0.04%	大賣/
2021/11/24	120.8	59.69	97	60.10	59.90	23.8	33,367	0.07%	大買/
2021/11/23	258.2	61.31	255.1	61.92	58.00	3.2	31,285	0.01%	大買/大賣/
2021/11/22	236.1	58.66	160	58.44	60.20	76.1	27,831	0.27%	大買/大賣/
2021/11/19	71	53.00	83	54.02	55.90	-12	25,730	-0.05%
2021/11/18	103.1	51.65	90	51.51	50.90	13.1	24,571	0.05%	大買/
2021/11/17	6	47.18	17.7	48.11	48.95	-11.7	22,569	-0.05%
2021/11/16	18.1	44.03	6.9	43.84	44.50	11.2	22,202	0.05%
2021/11/15	37	44.83	22.7	44.77	45.00	14.3	21,760	0.07%
2021/11/12	16	42.82	23	43.07	42.50	-7	20,994	-0.03%
2021/11/11	36.1	42.79	24	42.65	41.90	12.1	20,704	0.06%
2021/11/10	14	42.45	12	42.82	42.30	2	20,562	0.01%
2021/11/09	26	44.12	12	43.96	43.05	14	20,345	0.07%
2021/11/08	17	43.31	6.1	43.76	43.30	11	19,935	0.05%
2021/11/05	13	43.20	11	43.35	44.25	2	19,840	0.01%
2021/11/04	17	44.79	10	44.98	44.05	7	19,551	0.04%
2021/11/03	11.1	44.66	60.2	44.20	44.05	-49.1	19,115	-0.26%
2021/11/02	69	48.11	69	46.48	46.00	0	18,691	0.00%
2021/11/01	8	46.32	20.1	46.84	47.15	-12.1	17,461	-0.07%
2021/10/29	37.1	43.72	34	43.36	42.90	3.1	17,005	0.02%
2021/10/28	17	41.91	23	42.43	43.30	-6	16,930	-0.04%
2021/10/27	32.2	39.83	38.2	40.17	41.50	-6	16,440	-0.04%
2021/10/26	33.3	39.22	51	39.67	39.35	-17.7	15,907	-0.11%
2021/10/25	102	35.21	118	35.49	37.20	-16	15,100	-0.11%	大買/大賣/
2021/10/22	100.1	34.12	291	34.55	35.00	-190.9	14,817	-1.29%	大賣/鉅額交易
2021/10/21	5.1	33.76	62	34.29	34.35	-57	15,629	-0.36%
2021/10/20	8	32.79	43	32.89	33.15	-35	16,319	-0.21%
2021/10/19	4	31.98	7	32.10	32.10	-3	17,313	-0.02%
2021/10/18	182	31.64	10	31.55	31.60	172	17,486	0.98%	大買/鉅額交易
2021/10/15	25	31.36	17	31.52	31.70	8	17,672	0.05%
2021/10/14	120	30.38	19	30.08	30.65	101	17,911	0.56%	大買/鉅額交易
2021/10/13	12	30.27	11	29.72	29.75	1	18,245	0.01%
2021/10/12	6	30.82	34	30.48	30.50	-28	18,708	-0.15%
2021/10/08	16	31.41	5	31.30	31.40	11	18,897	0.06%
2021/10/07	0	0.00	10	31.48	31.75	-10	19,261	-0.05%
2021/10/06	10	30.93	5	31.35	30.85	5	19,944	0.03%
2021/10/05	6	29.93	10	30.83	31.20	-4	21,018	-0.02%
2021/10/04	25	30.86	22	31.33	30.60	3	21,183	0.01%
2021/10/01	5	31.10	0	0.00	31.00	5	21,362	0.02%
2021/09/30	27	32.28	3	32.50	32.45	24	21,454	0.11%
2021/09/29	28	33.22	10	33.13	32.70	18	21,726	0.08%
2021/09/28	22	34.39	10	34.54	34.40	12	22,125	0.05%
2021/09/27	8	34.84	9	34.71	35.15	-1	22,318	0.00%
2021/09/24	16	33.48	28	33.82	33.60	-12	22,235	-0.05%
2021/09/23	16	33.71	3	34.08	33.65	13	22,170	0.06%
2021/09/22	25	33.49	27	33.39	33.80	-2	22,122	-0.01%
2021/09/17	11	33.98	14	34.21	34.15	-3	22,064	-0.01%
2021/09/16	15	34.36	12	34.10	34.05	3	22,044	0.01%
2021/09/15	15	34.30	18	34.77	34.60	-3	22,044	-0.01%
2021/09/14	10	34.55	28	35.06	34.25	-18	22,006	-0.08%
2021/09/13	6	35.25	16	35.64	35.00	-10	21,963	-0.05%
2021/09/10	12	35.00	170	35.33	35.05	-158	21,796	-0.72%	大賣/鉅額交易
2021/09/09	36	34.84	16	34.97	35.10	20	21,640	0.09%
2021/09/08	10	34.64	244.1	35.82	35.80	-234.1	21,064	-1.11%	大賣/鉅額交易
2021/09/07	26	34.89	12	34.58	34.50	14	20,233	0.07%
2021/09/06	29	35.49	31	35.77	35.70	-2	19,932	-0.01%
2021/09/03	12	34.97	6	34.89	34.60	6	19,723	0.03%
2021/09/02	10	34.15	16	34.86	35.05	-6	19,553	-0.03%
2021/09/01	29	35.61	19	35.64	35.05	10	19,291	0.05%
2021/08/31	5	33.90	1	34.15	34.90	4	18,676	0.02%
2021/08/30	9	34.52	8	34.54	34.95	1	18,520	0.01%
2021/08/27	7	33.75	12	34.04	34.20	-5	18,296	-0.03%
2021/08/26	10	33.53	11	33.13	33.95	-1	18,220	-0.01%
2021/08/25	4	32.95	12	33.32	33.30	-8	18,089	-0.04%
2021/08/24	0	0.00	3	32.27	32.10	-3	17,832	-0.02%
2021/08/23	6	31.97	18	32.02	32.00	-12	17,822	-0.07%
2021/08/20	1	30.70	10	30.40	30.80	-9	18,063	-0.05%
2021/08/19	32	31.37	5	30.60	30.60	27	18,015	0.15%
2021/08/18	6	30.96	9	30.98	31.45	-3	17,955	-0.02%
2021/08/17	83	31.65	6	30.31	30.20	77	17,881	0.43%
2021/08/16	33	30.95	13	31.57	31.50	20	17,755	0.11%
2021/08/13	22	31.75	2	31.78	30.90	20	17,571	0.11%
2021/08/12	5	32.15	33	32.24	32.25	-28	17,435	-0.16%
2021/08/11	33	32.08	17	31.99	31.50	16	17,353	0.09%
2021/08/10	11	32.77	24	33.34	32.70	-13	17,194	-0.08%
2021/08/09	24	33.33	12	33.33	32.90	12	17,162	0.07%
2021/08/06	82	34.42	6	34.72	34.20	76	16,985	0.45%
2021/08/05	6	35.18	8.8	34.97	35.35	-2.8	16,826	-0.02%
2021/08/04	18	35.20	14	35.06	35.20	4	16,783	0.02%
2021/08/03	49.3	35.43	87.5	35.79	35.25	-38.2	16,579	-0.23%
2021/08/02	13	33.38	15	32.93	33.95	-2	15,619	-0.01%
2021/07/30	47	32.45	16	32.56	31.90	31	15,409	0.20%
2021/07/29	24	33.64	17	33.50	33.20	7	15,081	0.05%
2021/07/28	194	31.89	24	32.63	33.10	170	14,744	1.15%	大買/鉅額交易
2021/07/27	124.4	35.61	125	34.85	34.50	-0.6	14,372	0.00%	大買/大賣/
2021/07/26	39.1	35.27	75	35.76	36.85	-36	13,250	-0.27%
2021/07/23	99	34.06	125.4	33.92	33.50	-26.4	12,168	-0.22%	大賣/
2021/07/22	6	32.90	34	32.45	32.25	-28	11,089	-0.25%
2021/07/21	4	32.09	9	32.20	31.80	-5	10,951	-0.05%
2021/07/20	62	31.78	56	31.98	31.60	6	10,773	0.06%
2021/07/19	24	32.96	20	32.95	32.85	4	10,488	0.04%
2021/07/16	35	33.15	38.8	33.07	33.50	-3.8	10,219	-0.04%
2021/07/15	65	31.52	24	31.88	32.20	41	9,787	0.42%
2021/07/14	26	31.12	56	31.49	31.85	-30	9,616	-0.31%
2021/07/13	84	31.77	20.1	31.64	30.60	63.9	9,333	0.68%
2021/07/12	49	31.85	186.7	32.33	32.70	-137.7	8,683	-1.59%	大賣/鉅額交易
2021/07/09	8	29.16	32	29.52	29.75	-24	7,700	-0.31%
2021/07/08	5	29.54	13	29.65	29.15	-8	7,673	-0.10%
2021/07/07	8	28.83	5	28.75	28.65	3	7,633	0.04%
2021/07/06	43	28.67	9	28.57	28.70	34	7,628	0.45%
2021/07/05	119	27.56	61.3	28.38	29.60	57.7	8,143	0.71%	大買/
2021/07/02	102.1	26.71	48	27.33	27.10	54.1	8,141	0.66%	大買/
2021/07/01	62	26.31	28	26.61	26.85	34	8,055	0.42%
2021/06/30	0	0.00	3	25.55	25.55	-3	8,003	-0.04%
2021/06/29	4	25.70	0	0.00	25.55	4	8,133	0.05%
2021/06/28	0	0.00	15.3	25.77	25.80	-15.3	8,426	-0.18%
2021/06/25	7	25.24	16	25.44	25.30	-9	8,628	-0.10%
2021/06/24	23	25.06	83	25.12	25.15	-60	8,691	-0.69%
2021/06/23	28	26.08	10	26.10	26.45	18	8,696	0.21%
2021/06/22	33	25.77	0	0.00	25.75	33	9,034	0.37%
2021/06/21	15	25.46	10	25.80	25.80	5	9,128	0.05%
2021/06/18	37	25.73	13	26.09	25.55	24	9,212	0.26%
2021/06/17	0	0.00	1	25.75	25.75	-1	9,437	-0.01%
2021/06/16	1	25.45	15	25.47	25.55	-14	9,866	-0.14%
2021/06/15	6	25.20	6.2	25.31	25.30	-0.2	10,129	0.00%
2021/06/11	59	25.54	16	25.59	25.25	43	10,181	0.42%
2021/06/10	9	27.15	10	27.70	27.60	-1	9,897	-0.01%
2021/06/09	20	27.13	12	27.51	27.10	8	9,890	0.08%
2021/06/08	0	0.00	2	27.00	27.05	-2	9,974	-0.02%
2021/06/07	3	26.85	1	26.95	26.90	2	10,093	0.02%
2021/06/04	2	26.75	0	0.00	26.90	2	10,082	0.02%
2021/06/03	12	27.25	0	0.00	26.80	12	10,107	0.12%
2021/06/02	7	27.21	5	27.19	27.20	2	10,094	0.02%
2021/06/01	0	0.00	2	26.95	26.95	-2	10,036	-0.02%
2021/05/31	0	0.00	2	26.85	26.90	-2	10,033	-0.02%
2021/05/28	4	27.00	36	26.57	27.15	-32	10,001	-0.32%
2021/05/27	0	0.00	2	25.40	25.70	-2	9,780	-0.02%
2021/05/26	1	25.85	0	0.00	25.70	1	9,824	0.01%
2021/05/20	1	24.55	0	0.00	24.20	1	10,250	0.01%
2021/05/19	2	24.20	12	24.23	24.45	-10	10,338	-0.10%
2021/05/18	0	0.00	9	23.39	24.15	-9	10,530	-0.09%
2021/05/17	12	23.23	0	0.00	22.40	12	10,595	0.11%
2021/05/14	21	24.40	0	0.00	24.00	21	10,546	0.20%
2021/05/13	0	0.00	4	24.20	24.20	-4	10,585	-0.04%
2021/05/12	17	25.11	15	24.08	24.70	2	10,569	0.02%
2021/05/11	35	26.59	20	26.75	26.55	15	10,587	0.14%
2021/05/07	4	27.39	6	27.43	27.35	-2	10,485	-0.02%
2021/05/06	0	0.00	5	26.10	25.85	-5	10,462	-0.05%
2021/05/05	5	25.87	5	25.50	25.50	0	10,442	0.00%
2021/05/04	37	26.00	17	25.36	25.60	20	10,514	0.19%
2021/05/03	10	27.33	6	27.20	26.90	4	10,491	0.04%
2021/04/29	23	28.33	0	0.00	28.15	23	10,423	0.22%
2021/04/28	20	28.50	9.5	28.36	28.60	10.5	10,438	0.10%
2021/04/27	7	28.26	17	28.21	28.20	-10	10,458	-0.10%
2021/04/26	5	28.35	6	28.68	28.65	-1	10,405	-0.01%
2021/04/23	10	27.60	10	27.75	27.70	0	10,388	0.00%
2021/04/22	2	28.35	2	28.05	27.60	0	10,447	0.00%
2021/04/21	1	28.40	4	28.38	28.30	-3	10,542	-0.03%
2021/04/20	2	28.55	1	28.90	28.65	1	10,545	0.01%
2021/04/19	11	28.01	10	27.80	28.50	1	10,572	0.01%
2021/04/16	3	28.28	5	28.25	28.25	-2	10,665	-0.02%
2021/04/15	15	27.83	15	27.85	27.70	0	10,711	0.00%
2021/04/14	2	27.70	0	0.00	27.90	2	10,749	0.02%
2021/04/13	2	28.85	3	28.98	28.70	-1	10,927	-0.01%
2021/04/12	5	29.62	6	29.98	29.75	-1	11,308	-0.01%
2021/04/09	52	31.01	19	30.62	29.60	33	11,947	0.28%
2021/04/08	14	29.79	17	30.57	30.90	-3	12,027	-0.02%
2021/04/07	33	27.87	56.8	28.06	28.10	-23.8	11,542	-0.21%
2021/04/06	1	27.45	1	27.30	27.35	0	11,432	0.00%
2021/04/01	14	26.56	11	26.81	27.05	3	11,418	0.03%
2021/03/31	27	26.86	6.2	26.83	26.70	20.8	11,300	0.18%
2021/03/30	0	0.00	7.2	27.53	27.95	-7.2	11,016	-0.07%
2021/03/29	5	27.25	5	27.35	27.30	0	10,850	0.00%
2021/03/26	10	27.21	5	27.25	27.25	5	10,830	0.05%
2021/03/25	13	27.52	3	27.53	27.20	10	10,817	0.09%
2021/03/24	0	0.00	24	27.28	27.45	-24	10,479	-0.23%
2021/03/23	10	26.65	20	26.83	26.85	-10	10,356	-0.10%
2021/03/22	16	27.12	0	0.00	26.75	16	10,288	0.16%
2021/03/19	3	26.85	19	26.90	27.20	-16	10,123	-0.16%
2021/03/18	2	26.63	2	26.70	26.50	0	9,739	0.00%
2021/03/17	10	25.90	5	25.85	26.10	5	9,588	0.05%
2021/03/16	15	25.97	0	0.00	25.70	15	9,729	0.15%
2021/03/15	0	0.00	9	25.85	25.90	-9	9,881	-0.09%
2021/03/12	2	25.95	6	25.46	25.50	-4	9,969	-0.04%
2021/03/11	0	0.00	10	25.28	25.70	-10	9,966	-0.10%
2021/03/10	0	0.00	5	24.60	24.60	-5	9,989	-0.05%
2021/03/05	0	0.00	6	24.63	24.65	-6	11,068	-0.05%
2021/03/04	6	24.88	0	0.00	24.95	6	11,414	0.05%
2021/03/03	6	24.72	0	0.00	24.95	6	11,482	0.05%
2021/02/25	5	25.30	5	25.35	25.25	0	11,837	0.00%
2021/02/24	13	26.01	2	25.55	25.40	11	11,988	0.09%
2021/02/23	1	26.20	13.4	26.05	26.35	-12.4	11,981	-0.10%
2021/02/22	3	25.75	3	25.75	26.15	0	12,074	0.00%
2021/02/19	2	25.90	3	25.82	25.70	-1	12,055	-0.01%
2021/02/18	0	26.10	0	0.00	26.25	0	12,131	0.00%
2021/02/17	0	0.00	5	26.00	26.05	-5	12,121	-0.04%
2021/02/05	0.1	25.80	0	0.00	25.60	0.1	12,578	0.00%
2021/02/03	1	25.45	0	0.00	25.45	1	12,924	0.01%
2021/02/02	0	0.00	2	25.55	25.45	-2	13,386	-0.01%
2021/01/29	15	25.13	5	25.20	25.15	10	14,806	0.07%
2021/01/28	0	0.00	5	25.17	25.15	-5	14,904	-0.03%
2021/01/27	0	0.00	5	24.85	24.85	-5	15,139	-0.03%
2021/01/26	3	24.85	2	25.10	24.80	1	15,196	0.01%
2021/01/25	5	23.95	10.3	24.56	24.85	-5.3	15,185	-0.04%
2021/01/21	1	23.70	1	23.50	23.35	0	15,182	0.00%
2021/01/20	2	23.40	10	23.56	23.05	-8	15,175	-0.05%
2021/01/19	5	24.02	0	0.00	23.80	5	15,085	0.03%
2021/01/18	1	23.75	0	0.00	23.75	1	15,108	0.01%
2021/01/15	1	24.20	0	0.00	24.05	1	15,123	0.01%
2021/01/14	3	24.57	2	24.70	24.80	1	15,096	0.01%
2021/01/13	0	0.00	13	24.60	24.70	-13	15,049	-0.09%
2021/01/12	10	25.06	0	0.00	24.75	10	15,234	0.07%
2021/01/11	0	0.00	5	24.97	25.20	-5	15,393	-0.03%
2021/01/08	2	23.85	17	24.05	23.90	-15	15,538	-0.10%
2021/01/07	17.2	24.16	17	24.47	24.30	0.2	15,576	0.00%
2021/01/06	9	24.96	23	25.08	24.45	-14	15,510	-0.09%
2021/01/05	11	26.15	4	26.33	25.75	7	15,273	0.05%
2021/01/04	16	28.11	35	28.37	27.80	-19	14,962	-0.13%
2020/12/31	224	27.47	214	27.58	27.50	10	14,568	0.07%	大買/大賣/
2020/12/29	0	0.00	2	26.25	25.90	-2	14,326	-0.01%
2020/12/28	14	26.10	1	26.00	26.10	13	14,586	0.09%
2020/12/24	0	0.00	3	25.45	25.45	-3	14,607	-0.02%
2020/12/23	0	0.00	1	24.95	25.45	-1	14,752	-0.01%
2020/12/22	0	0.00	18	25.26	24.65	-18	15,000	-0.12%
2020/12/21	1	24.90	0	0.00	25.20	1	15,175	0.01%
2020/12/16	0	0.00	18	25.71	25.70	-18	15,755	-0.11%
2020/12/15	3	25.87	0	0.00	25.30	3	15,938	0.02%
2020/12/14	3	25.65	0	0.00	25.45	3	16,493	0.02%
2020/12/11	5	26.30	5	25.90	25.35	0	17,086	0.00%
2020/12/10	27	26.64	10	26.80	26.20	17	17,026	0.10%
2020/12/09	5	26.72	2	26.65	26.80	3	16,917	0.02%
2020/12/08	1	26.30	1	26.25	26.30	0	16,901	0.00%
2020/12/07	0	0.00	2	26.05	25.75	-2	17,114	-0.01%
2020/12/04	2	25.85	0	0.00	25.65	2	17,178	0.01%
2020/12/03	3	26.10	1	26.05	25.90	2	17,163	0.01%
2020/12/02	12	26.01	3	25.95	25.90	9	17,221	0.05%
2020/12/01	6	26.84	12	27.00	27.40	-6	16,952	-0.04%
2020/11/30	4	26.59	6	26.58	26.45	-2	16,989	-0.01%
2020/11/27	1	25.90	1	25.95	26.00	0	16,838	0.00%
2020/11/26	10	26.16	3	26.00	25.95	7	16,774	0.04%
2020/11/25	2	25.85	4	25.99	25.90	-2	16,702	-0.01%
2020/11/24	6	25.93	9	25.54	25.45	-3	16,736	-0.02%
2020/11/23	20	25.94	3	25.88	25.90	17	16,634	0.10%
2020/11/20	3	25.95	0	0.00	25.90	3	16,545	0.02%
2020/11/19	1	26.00	21	25.55	25.60	-20	16,404	-0.12%
2020/11/18	1	25.50	3	25.53	25.55	-2	16,242	-0.01%
2020/11/17	1	25.75	0	0.00	25.50	1	16,190	0.01%
2020/11/16	2	25.38	12	25.41	25.40	-10	16,241	-0.06%
2020/11/13	11	25.79	12	25.85	25.40	-1	16,136	-0.01%
2020/11/12	1	25.40	10	25.50	25.55	-9	15,588	-0.06%
2020/11/11	5.5	25.39	11	25.56	25.80	-5.5	15,443	-0.04%
2020/11/10	6	25.48	6	25.41	25.65	0	15,136	0.00%
2020/11/09	41	25.13	66	25.01	25.45	-25	14,738	-0.17%
2020/11/06	13	24.30	11	24.50	24.05	2	13,787	0.01%
2020/11/05	7	23.95	3	23.93	23.80	4	13,374	0.03%
2020/11/04	15	24.20	24	23.82	24.15	-9	13,225	-0.07%
2020/11/03	0	0.00	3	22.95	23.00	-3	12,940	-0.02%
2020/11/02	14	22.11	0	0.00	22.60	14	12,862	0.11%
2020/10/30	2	22.80	1	23.05	22.50	1	12,787	0.01%
2020/10/29	7	22.91	9	23.03	23.05	-2	12,790	-0.02%
2020/10/28	5	23.68	2	24.00	23.50	3	12,706	0.02%
2020/10/27	3	23.72	2	23.70	23.70	1	12,616	0.01%
2020/10/26	0	0.00	12	23.94	23.80	-12	12,579	-0.10%
2020/10/23	3	23.90	4	23.96	23.90	-1	12,499	-0.01%
2020/10/22	13	23.72	7	23.86	23.70	6	12,426	0.05%
2020/10/21	37	24.12	17	24.00	23.95	20	12,368	0.16%
2020/10/20	6	24.13	11	24.25	24.25	-5	12,191	-0.04%
2020/10/19	14	23.88	10	23.92	23.70	4	11,909	0.03%
2020/10/16	14	23.43	1	23.75	23.75	13	11,684	0.11%
2020/10/15	5	22.70	9	23.25	23.25	-4	11,341	-0.04%
2020/10/14	17	23.22	41	23.30	23.15	-24	11,182	-0.21%
2020/10/13	1	23.30	3	23.17	23.25	-2	11,078	-0.02%
2020/10/12	18.9	23.27	18	23.40	23.15	0.9	10,932	0.01%
2020/10/08	27	24.42	5	24.37	24.10	22	10,798	0.20%
2020/10/07	7	24.59	15	24.66	24.90	-8	10,403	-0.08%
2020/10/06	1	24.05	11	24.25	24.30	-10	9,940	-0.10%
2020/10/05	4	23.89	18	23.97	23.85	-14	9,677	-0.14%
2020/09/30	2	23.00	1	23.25	23.15	1	9,333	0.01%
2020/09/29	0	0.00	2	23.15	22.90	-2	9,299	-0.02%
2020/09/28	30	22.70	8	23.09	22.80	22	9,225	0.24%
2020/09/25	26	22.78	0	0.00	22.10	26	9,048	0.29%
2020/09/24	17	23.64	15	23.48	23.35	2	8,732	0.02%
2020/09/23	4	23.76	11	23.64	23.90	-7	8,482	-0.08%
2020/09/22	12	22.41	3	22.60	23.05	9	8,076	0.11%
2020/09/21	3	22.98	6	23.03	22.95	-3	7,808	-0.04%
2020/09/18	20	23.83	0	0.00	23.70	20	7,652	0.26%
2020/09/17	29	24.87	28	24.84	24.45	1	7,420	0.01%
2020/09/16	19	24.17	28	24.26	24.90	-9	6,735	-0.13%
2020/09/15	0	0.00	7	23.50	23.50	-7	6,104	-0.11%
2020/09/14	4.3	22.95	6	23.17	23.00	-1.7	6,058	-0.03%
2020/09/11	4	23.70	3	23.97	23.25	1	6,000	0.02%
2020/09/10	2	24.10	2	24.10	23.90	0	5,929	0.00%
2020/09/09	0	0.00	6	24.28	24.60	-6	5,562	-0.11%
2020/09/08	12.4	23.55	21	23.49	23.90	-8.6	5,395	-0.16%
2020/09/07	1	23.75	28.9	24.01	23.80	-27.9	5,279	-0.53%
2020/09/04	4	23.23	22	23.21	23.80	-18	5,070	-0.35%
2020/09/03	12	23.15	20	22.88	23.90	-8	4,904	-0.16%
2020/09/02	20	21.76	34	22.05	22.00	-14	4,534	-0.31%
2020/09/01	25	21.01	0	0.00	21.00	25	4,361	0.57%
2020/08/28	2	21.80	3	21.87	21.85	-1	4,302	-0.02%
2020/08/26	17	21.30	2	21.65	21.05	15	4,081	0.37%
2020/08/25	14	20.89	4	20.80	21.00	10	3,940	0.25%
2020/08/24	3	20.38	0	0.00	20.60	3	3,921	0.08%
2020/08/21	2	20.65	4	20.68	20.70	-2	3,915	-0.05%
2020/08/20	6	20.12	2	20.90	20.00	4	3,870	0.10%
2020/08/18	20	20.68	0	0.00	20.45	20	3,733	0.54%
2020/08/14	0	0.00	4	20.70	20.70	-4	3,770	-0.11%
2020/08/13	10	20.95	1	20.60	20.45	9	3,770	0.24%
2020/08/12	0	0.00	6	21.00	21.35	-6	3,641	-0.16%
2020/08/10	0	0.00	21	20.75	20.55	-21	3,457	-0.61%
2020/08/05	20	20.65	0	0.00	20.30	20	3,367	0.59%
2020/08/04	20	19.70	11	20.24	20.45	9	3,359	0.27%
2020/08/03	0	0.00	4	19.55	19.45	-4	3,277	-0.12%
2020/07/22	0	0.00	10	20.05	20.15	-10	3,287	-0.30%
2020/07/15	5	20.24	0	0.00	20.00	5	3,286	0.15%
2020/07/13	10	21.08	0	0.00	20.30	10	3,099	0.32%
2020/07/09	0	0.00	10	21.25	21.00	-10	3,015	-0.33%
2020/07/08	12	20.83	4	21.04	21.00	8	2,996	0.27%
2020/07/07	1	20.95	3	20.75	20.75	-2	2,959	-0.07%
2020/07/06	0	0.00	3	20.75	20.95	-3	2,942	-0.10%
2020/07/03	0	0.00	3	20.65	20.65	-3	2,938	-0.10%
2020/07/02	0	0.00	3	20.75	20.65	-3	2,945	-0.10%
2020/06/30	2	20.35	2	20.30	20.50	0	2,937	0.00%
2020/06/23	3	20.10	0	0.00	20.10	3	2,902	0.10%
2020/06/19	0	0.00	1	20.20	19.80	-1	2,896	-0.03%
2020/06/18	7	19.86	5	20.01	20.25	2	2,864	0.07%
2020/06/17	2	19.50	0	0.00	20.00	2	2,800	0.07%
2020/06/11	6	21.85	5	21.55	21.20	1	2,710	0.04%
2020/06/10	5	21.80	1	21.80	21.70	4	2,663	0.15%
2020/06/09	2	21.15	1	21.05	21.00	1	2,574	0.04%
2020/06/08	4	21.80	0	0.00	21.55	4	2,575	0.16%
2020/06/05	12	22.25	13	22.27	22.10	-1	2,517	-0.04%
2020/06/04	0	0.00	4	21.83	21.85	-4	2,489	-0.16%
2020/06/03	2	21.70	2	21.70	21.60	0	2,464	0.00%
2020/06/02	0.3	21.45	0	0.00	21.45	0.3	2,420	0.01%
2020/06/01	2	21.40	2	21.35	21.35	0	2,400	0.00%
2020/05/29	2	21.35	0	0.00	21.15	2	2,385	0.08%
2020/05/28	4	21.10	0	0.00	21.35	4	2,354	0.17%
2020/05/27	0	0.00	1	21.05	21.05	-1	2,351	-0.04%
2020/05/26	5	21.50	0	0.00	21.40	5	2,379	0.21%
2020/05/25	11	22.05	11	22.05	22.10	0	2,320	0.00%
2020/05/22	1	21.55	1	21.35	21.00	0	2,187	0.00%
2020/05/21	0.8	21.15	10	21.35	21.15	-9.3	2,142	-0.43%
2020/05/15	12	21.30	2	20.90	20.60	10	2,104	0.48%
2020/05/14	4	21.35	0	0.00	21.40	4	2,064	0.19%
2020/05/13	2	21.60	0	0.00	21.70	2	2,062	0.10%
2020/05/12	0.6	21.95	0	0.00	21.95	0.6	2,090	0.03%
2020/05/11	5	22.00	0	0.00	22.45	5	2,102	0.24%
2020/05/06	1	22.05	6	22.20	21.95	-5	2,138	-0.23%
2020/04/30	0	0.00	1	21.55	21.55	-1	2,151	-0.05%
2020/04/27	10	21.15	0	0.00	21.20	10	2,280	0.44%
2020/04/24	3	21.10	2	21.08	21.10	1	2,283	0.04%
2020/04/23	0	0.00	1	20.45	21.10	-1	2,272	-0.04%
2020/04/22	1	20.05	0	0.00	20.20	1	2,255	0.04%
2020/04/20	0	0.00	3	20.00	20.25	-3	2,255	-0.13%
2020/04/17	1	20.70	2	20.68	20.00	-1	2,265	-0.04%
2020/04/10	1	19.30	0	0.00	19.45	1	2,347	0.04%
2020/04/08	0	0.00	0	19.35	19.45	0	2,387	0.00%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	5	18.13	0	0.00	18.75	5	2,383	0.21%
2020/03/27	0	0.00	7	18.09	17.70	-7	2,498	-0.28%
2020/03/25	2	17.55	0.9	17.25	17.25	1.2	2,519	0.05%
2020/03/19	0	0.00	1	14.10	14.05	-1	2,891	-0.03%
2020/03/16	2	17.10	0	0.00	16.85	2	2,923	0.07%
2020/03/13	0	0.00	16	17.10	17.55	-16	2,944	-0.54%
2020/03/12	9	19.17	5	20.15	19.00	4	2,900	0.14%
2020/03/11	1	21.75	0	0.00	21.00	1	2,910	0.03%
2020/03/09	0	0.00	2	21.45	21.30	-2	2,924	-0.07%
2020/02/27	2	22.75	0	0.00	22.55	2	3,040	0.07%
2020/02/17	5	23.80	0	0.00	23.85	5	3,186	0.16%
2020/02/10	0	0.00	2	22.98	22.75	-2	3,128	-0.06%
2020/02/03	4	20.70	0	0.00	21.45	4	3,090	0.13%
2020/01/30	0	0.00	1	22.80	22.65	-1	3,218	-0.03%
2020/01/13	5	24.50	0	0.00	24.75	5	3,387	0.15%
2020/01/08	3	24.30	0.7	24.10	24.10	2.3	3,403	0.07%
2020/01/06	0	0.00	1	24.95	24.95	-1	3,376	-0.03%
2020/01/03	0	0.00	1	25.90	25.35	-1	3,384	-0.03%
2019/12/30	1	25.60	0	0.00	25.70	1	3,381	0.03%
2019/12/27	1	26.05	1	26.00	26.00	0	3,370	0.00%
2019/12/26	2	26.68	0	0.00	26.40	2	3,348	0.06%
2019/12/24	0	0.00	1	26.50	25.90	-1	3,364	-0.03%
2019/12/23	0	0.00	1	26.75	26.35	-1	3,361	-0.03%
2019/12/19	4	27.18	0	0.00	27.10	4	3,418	0.12%
2019/12/17	4	27.01	3	26.90	27.15	1	3,500	0.03%
2019/12/16	7	27.27	16	27.54	27.65	-9	3,427	-0.26%
2019/12/13	0	0.00	1	26.45	26.20	-1	3,315	-0.03%
2019/12/12	10	26.70	10	26.40	26.45	0	3,450	0.00%
2019/12/11	1	26.40	0	0.00	26.25	1	3,535	0.03%
2019/12/06	10	26.55	0	0.00	26.30	10	4,241	0.24%
2019/12/05	0	0.00	1	25.70	25.90	-1	4,252	-0.02%
2019/11/28	1	25.75	0	0.00	25.65	1	4,393	0.02%
2019/11/26	10	25.63	11.6	25.46	25.35	-1.6	4,458	-0.03%
2019/11/25	1	25.30	0	0.00	25.35	1	4,449	0.02%
2019/11/14	1	24.55	5	24.54	25.10	-4	4,488	-0.09%
2019/11/13	0	0.00	5	24.15	24.15	-5	4,439	-0.11%
2019/11/11	6	24.20	2	24.30	24.20	4	4,479	0.09%
2019/11/06	0	0.00	0.7	25.30	25.30	-0.7	4,643	-0.02%
2019/11/04	0	0.00	4	25.75	25.75	-4	4,676	-0.09%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/30	6	26.68	3	26.22	26.10	3	5,079	0.06%
2019/10/25	0	0.00	4	25.75	25.45	-4	4,963	-0.08%
2019/10/24	5	25.35	2	25.45	25.50	3	4,996	0.06%
2019/10/23	1	25.80	18	25.67	25.65	-17	5,063	-0.34%
2019/10/21	0	0.00	1	24.80	24.80	-1	5,117	-0.02%
2019/10/18	4	24.83	0	0.00	24.90	4	5,152	0.08%
2019/10/17	3.8	24.84	6	24.85	24.85	-2.3	5,167	-0.04%
2019/10/16	2	25.20	0	0.00	25.05	2	5,232	0.04%
2019/10/15	1	24.75	1	25.00	25.20	0	5,367	0.00%
2019/10/09	0	0.00	7.7	24.38	24.30	-7.7	5,502	-0.14%
2019/10/08	0	0.00	9	24.85	24.60	-9	5,728	-0.16%
2019/10/07	1	25.25	0	25.00	25.00	1	5,779	0.02%
2019/10/04	1.3	25.34	20	25.38	25.20	-18.7	5,842	-0.32%
2019/10/02	0	0.00	7	25.16	25.25	-7	5,864	-0.12%
2019/09/26	1	25.55	0	0.00	25.45	1	5,832	0.02%
2019/09/25	0	0.00	1	26.00	25.45	-1	5,849	-0.02%
2019/09/24	1	26.60	0	0.00	26.30	1	5,855	0.02%
2019/09/23	2.2	26.34	5.1	26.47	26.60	-3	5,813	-0.05%
2019/09/10	6	22.95	1	23.20	22.90	5	5,691	0.09%
2019/09/09	2	23.33	6	23.20	23.35	-4	5,616	-0.07%
2019/09/06	1	23.70	2	23.40	23.20	-1	5,552	-0.02%
2019/09/05	1	24.10	10.8	23.51	23.50	-9.8	5,488	-0.18%
2019/09/04	2	24.20	301	24.40	24.20	-299	5,345	-5.59%	大賣/鉅額交易
2019/09/03	11	24.78	4	24.78	24.40	7	5,211	0.13%
2019/09/02	1	24.15	2	24.23	23.95	-1	4,909	-0.02%
2019/08/30	4	23.99	3	23.50	23.15	1	4,555	0.02%
2019/08/29	3	23.77	2	23.90	23.70	1	4,420	0.02%
2019/08/28	9	23.54	20	23.50	23.55	-11	4,331	-0.25%
2019/08/27	4	22.99	4	23.13	23.20	0	4,238	0.00%
2019/08/26	0	0.00	15	22.28	22.30	-15	4,170	-0.36%
2019/08/23	0	0.00	11	22.76	22.75	-11	4,147	-0.27%
2019/08/22	1	22.50	5	22.75	22.50	-4	4,120	-0.10%
2019/08/21	4	23.04	1	23.10	23.00	3	4,083	0.07%
2019/08/20	0	0.00	7	22.56	22.65	-7	3,999	-0.18%
2019/08/19	1	22.75	1	22.70	22.60	0	4,009	0.00%
2019/08/16	10	22.29	23	22.33	22.50	-13	4,026	-0.32%
2019/08/15	10	21.45	10	21.65	21.65	0	3,967	0.00%
2019/08/14	1	21.90	20	21.75	21.75	-19	3,960	-0.48%
2019/08/13	0	0.00	10	21.55	21.60	-10	3,953	-0.25%
2019/08/08	18	21.17	0	0.00	21.10	18	3,956	0.45%
2019/08/07	6	21.55	3	21.47	21.40	3	3,912	0.08%
2019/08/06	0	0.00	4	20.95	21.80	-4	3,924	-0.10%
2019/08/05	2	21.90	0	0.00	21.90	2	3,912	0.05%
2019/08/01	0	0.00	10	22.55	22.55	-10	3,984	-0.25%
2019/07/31	20	22.09	0	0.00	22.30	20	3,992	0.50%
2019/07/30	20	22.80	23	22.43	22.25	-3	3,983	-0.08%
2019/07/29	0	0.00	10	23.40	23.40	-10	3,941	-0.25%
2019/07/26	9	23.50	5	23.40	23.45	4	3,948	0.10%
2019/07/25	30	23.75	12	23.78	23.65	18	3,956	0.45%
2019/07/24	14	23.77	13	23.90	24.25	1	3,865	0.03%
2019/07/23	5	23.15	5	23.30	22.95	0	3,774	0.00%
2019/07/19	0	0.00	10	22.95	22.95	-10	4,039	-0.25%
2019/07/18	10	22.98	33	23.10	22.95	-23	4,600	-0.50%
2019/07/17	17	23.42	13	23.65	23.40	4	4,688	0.09%
2019/07/16	13	23.70	18	23.64	23.70	-5	4,783	-0.10%
2019/07/15	11	23.20	5	23.15	23.15	6	4,791	0.13%
2019/07/12	31	23.51	16	24.03	23.45	15	4,794	0.31%
2019/07/11	0	0.00	5	23.40	23.20	-5	4,648	-0.11%
2019/07/10	12	23.18	6	23.07	23.15	6	4,748	0.13%
2019/07/09	40	23.11	11	23.14	22.85	29	4,746	0.61%
2019/07/08	25	23.41	10	23.69	23.35	15	4,700	0.32%
2019/07/05	0	0.00	7	23.23	23.00	-7	4,630	-0.15%
2019/07/04	15	22.87	0	0.00	23.05	15	4,676	0.32%
2019/07/03	41	22.37	5	23.00	22.90	36	4,666	0.77%
2019/07/02	0	0.00	2	22.05	21.75	-2	4,575	-0.04%
2019/07/01	10	21.17	3	21.40	21.40	7	4,704	0.15%
2019/06/28	3	21.02	0.1	21.00	21.10	2.9	4,706	0.06%
2019/06/27	1	20.95	10	21.05	21.05	-9	4,786	-0.19%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/25	6	20.85	0	0.00	20.85	6	4,893	0.12%
2019/06/24	2	21.20	1	21.00	21.20	1	4,932	0.02%
2019/06/21	0	0.00	4.5	21.13	21.00	-4.5	5,019	-0.09%
2019/06/20	3	21.20	7	21.39	21.50	-4	5,111	-0.08%
2019/06/19	0	0.00	1	20.75	20.75	-1	5,264	-0.02%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/14	2	21.05	0	0.00	20.90	2	6,281	0.03%
2019/06/13	0	0.00	2	21.20	21.05	-2	7,389	-0.03%
2019/06/12	0	0.00	2	21.45	21.30	-2	8,239	-0.02%
2019/06/11	1	21.15	1	21.15	21.00	0	8,317	0.00%
2019/06/10	0	0.00	5	20.70	21.00	-5	8,469	-0.06%
2019/06/06	15	20.48	0	0.00	20.40	15	8,621	0.17%
2019/06/05	0	0.00	1	20.65	20.40	-1	8,808	-0.01%
2019/06/03	0.1	20.25	0	0.00	20.35	0.1	9,770	0.00%
2019/05/31	6	20.90	0	0.00	20.85	6	10,108	0.06%
2019/05/30	1	20.45	0	0.00	20.65	1	10,178	0.01%
2019/05/29	0	0.00	1	20.30	20.20	-1	10,199	-0.01%
2019/05/28	1	20.55	0	0.00	20.60	1	10,248	0.01%
2019/05/22	1	21.15	0	0.00	20.80	1	10,538	0.01%
2019/05/16	0	0.00	8	21.50	21.10	-8	10,957	-0.07%
2019/05/15	0	0.00	3	21.37	21.45	-3	11,036	-0.03%
2019/05/14	1	20.60	0	0.00	21.05	1	11,076	0.01%
2019/05/13	10	20.88	1	20.80	20.70	9	11,118	0.08%
2019/05/10	6	21.49	6	21.55	21.50	0	11,146	0.00%
2019/05/09	0	0.00	5	21.90	21.70	-5	11,106	-0.05%
2019/05/07	0	0.00	1	22.90	22.90	-1	11,004	-0.01%
2019/05/06	0	0.00	50	22.20	22.10	-50	10,964	-0.46%
2019/05/03	5	23.10	0	0.00	23.15	5	10,897	0.05%
2019/05/02	8	23.00	0	0.00	23.10	8	10,856	0.07%
2019/04/29	15	22.85	2	23.00	22.65	13	10,834	0.12%
2019/04/26	8	23.64	11	24.09	23.45	-3	10,683	-0.03%
2019/04/25	6	25.20	1	25.15	25.30	5	10,454	0.05%
2019/04/24	21	26.06	18	26.44	25.85	3	10,328	0.03%
2019/04/22	0	0.00	19	24.70	24.60	-19	9,625	-0.20%
2019/04/19	1	23.80	6	23.74	24.10	-5	9,488	-0.05%
2019/04/18	2	23.83	5	23.85	23.20	-3	9,596	-0.03%
2019/04/17	3	23.72	4	23.73	23.60	-1	9,701	-0.01%
2019/04/16	22	24.08	5	23.81	23.85	17	9,671	0.18%
2019/04/15	18	23.25	1	23.20	23.35	17	9,544	0.18%
2019/04/12	18	23.26	8	23.22	23.15	10	9,542	0.10%
2019/04/11	36	23.70	1	23.65	23.35	35	9,531	0.37%
2019/04/10	5	23.50	1	24.00	23.95	4	9,526	0.04%
2019/04/09	15	23.45	5	23.40	23.30	10	9,579	0.10%
2019/04/08	10	24.00	26.6	23.70	23.70	-16.6	9,531	-0.17%
2019/04/03	1	24.80	9	24.49	24.35	-8	9,454	-0.08%
2019/04/02	2	24.00	5	24.10	24.10	-3	9,268	-0.03%
2019/04/01	5	23.85	8	24.12	23.85	-3	9,195	-0.03%
2019/03/29	5	23.60	1	23.70	23.75	4	9,083	0.04%
2019/03/28	5	23.15	0	0.00	23.70	5	9,061	0.06%
2019/03/27	3	23.75	0	0.00	23.70	3	9,009	0.03%
2019/03/26	0	0.00	5	23.75	23.55	-5	9,030	-0.06%
2019/03/25	10	22.75	13	23.26	23.70	-3	8,942	-0.03%
2019/03/22	28	23.40	3	23.37	23.10	25	8,807	0.28%
2019/03/21	26	23.85	24	23.89	24.00	2	8,612	0.02%
2019/03/20	9	24.89	15	24.74	24.55	-6	8,364	-0.07%
2019/03/19	8	24.37	2	24.10	24.70	6	8,141	0.07%
2019/03/18	23	24.30	47	24.04	24.75	-24	7,746	-0.31%
2019/03/15	14	23.05	10.1	22.96	23.25	3.9	6,665	0.06%
2019/03/14	1	20.95	18	20.99	21.15	-17	5,864	-0.29%
2019/03/13	0	0.00	11	21.32	21.30	-11	5,798	-0.19%
2019/03/12	8	20.64	5	21.05	21.00	3	5,685	0.05%
2019/03/11	22.1	20.26	1	20.30	20.25	21.1	5,692	0.37%
2019/03/08	3	21.07	7	20.90	20.85	-4	5,653	-0.07%
2019/03/07	56	22.41	50	21.72	21.20	6	5,612	0.11%
2019/03/06	6	21.41	1	20.95	21.65	5	4,922	0.10%
2019/02/26	0	0.00	2	20.23	20.30	-2	4,604	-0.04%
2019/02/25	7	20.39	0	0.00	20.30	7	4,583	0.15%
2019/02/22	5	20.69	1	20.60	20.70	4	4,533	0.09%
2019/02/20	1	20.35	0	0.00	20.60	1	4,389	0.02%
2019/02/19	1	20.40	6	20.36	20.40	-5	4,310	-0.12%
2019/02/18	2	19.55	1	19.80	19.85	1	4,147	0.02%
2019/02/15	1	19.30	0	0.00	19.10	1	4,130	0.02%
2019/02/13	0	0.00	2.2	19.17	19.05	-2.2	4,085	-0.05%
2019/02/12	2	19.03	0	0.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	14	18.73	18.75	-14	4,007	-0.35%
2019/01/30	1	18.30	0	0.00	18.30	1	3,969	0.03%
2019/01/29	0	0.00	5	18.25	18.25	-5	3,989	-0.13%
2019/01/28	1	18.40	1	18.40	18.40	0	4,007	0.00%
2019/01/23	1	18.25	0	0.00	18.35	1	4,217	0.02%
2019/01/21	3	18.53	3	18.53	18.70	0	4,434	0.00%
2019/01/17	0	0.00	2	18.20	18.00	-2	4,714	-0.04%
2019/01/15	0	0.00	4	18.20	18.05	-4	4,788	-0.08%
2019/01/14	2.1	18.05	5	18.14	18.05	-2.9	4,824	-0.06%
2019/01/11	1.1	18.39	5	18.35	18.30	-3.9	4,949	-0.08%
2019/01/10	8	18.53	3	18.60	18.35	5	4,959	0.10%
2019/01/09	6	18.63	7	18.74	18.85	-1	4,820	-0.02%
2019/01/08	0	0.00	1	18.00	17.85	-1	4,739	-0.02%
2019/01/07	2	17.85	0	0.00	17.85	2	4,930	0.04%
2019/01/03	1	17.85	0	0.00	17.80	1	5,137	0.02%
2019/01/02	5	18.25	7	18.18	18.25	-2	5,324	-0.04%
2018/12/28	11	18.35	6	18.39	18.15	5	5,291	0.09%
2018/12/27	1	18.10	0	0.00	18.00	1	5,234	0.02%
2018/12/26	5	17.67	8	17.54	17.70	-3	5,199	-0.06%
2018/12/25	0	0.00	1	17.30	17.10	-1	5,212	-0.02%
2018/12/24	2	17.65	0	0.00	17.60	2	5,264	0.04%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/21	8	17.52	11	17.27	17.60	-3	5,425	-0.06%
2018/12/20	4	17.75	0	0.00	17.70	4	5,493	0.07%
2018/12/19	11	18.50	8	18.41	18.25	3	5,627	0.05%
2018/12/17	0.1	18.15	0	0.00	18.15	0.1	5,727	0.00%
2018/12/14	1	18.20	0	0.00	18.15	1	5,789	0.02%
2018/12/12	1	18.00	2	18.70	18.95	-1	5,877	-0.02%
2018/12/10	2	17.40	0	0.00	17.50	2	5,967	0.03%
2018/12/06	1	17.75	4	17.75	17.60	-3	6,141	-0.05%
2018/12/05	7	18.50	0	0.00	18.45	7	6,429	0.11%
2018/12/04	6	19.68	9	19.46	19.05	-3	6,520	-0.05%
2018/12/03	6	19.10	113	19.10	19.30	-107	6,460	-1.66%	大賣/鉅額交易
2018/11/30	128	18.77	16	18.68	18.65	112	6,410	1.75%	大買/鉅額交易
2018/11/29	8	18.23	7	17.98	18.05	1	6,318	0.02%
2018/11/28	0	0.00	2	17.75	17.85	-2	6,290	-0.03%
2018/11/27	2	17.50	5	17.65	17.60	-3	6,276	-0.05%
2018/11/23	4	16.95	1	17.10	16.95	3	6,268	0.05%
2018/11/22	3	17.58	5	17.73	17.25	-2	6,360	-0.03%
2018/11/21	3	17.05	11	17.11	17.30	-8	6,442	-0.12%
2018/11/20	1	17.10	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	6	17.17	17.30	-6	6,494	-0.09%
2018/11/16	1	17.35	2	16.95	16.95	-1	6,486	-0.02%
2018/11/14	2	16.85	3	17.00	17.00	-1	6,473	-0.02%
2018/11/08	0	0.00	1	17.05	16.65	-1	6,995	-0.01%
2018/11/02	2	16.83	0	0.00	16.35	2	7,498	0.03%
2018/11/01	0	0.00	1	16.45	16.40	-1	7,540	-0.01%
2018/10/31	9	15.28	6	15.43	15.70	3	7,598	0.04%
2018/10/30	7	14.93	2	14.90	14.95	5	7,590	0.07%
2018/10/29	4	15.23	3	15.25	15.35	1	7,595	0.01%
2018/10/26	3	15.23	10	15.35	15.60	-7	7,951	-0.09%
2018/10/25	21	14.81	8	14.74	14.40	13	7,877	0.17%
2018/10/24	21	15.68	31	15.60	15.60	-10	7,892	-0.13%
2018/10/23	35	16.14	31	16.26	15.90	4	8,105	0.05%
2018/10/22	17	16.42	11	16.57	16.60	6	8,737	0.07%
2018/10/19	23	16.15	25	16.04	16.35	-2	8,881	-0.02%
2018/10/18	1	16.35	2	16.40	16.35	-1	8,793	-0.01%
2018/10/17	1	16.90	11	16.33	16.35	-10	8,833	-0.11%
2018/10/16	5	16.64	2	16.68	16.55	3	9,085	0.03%
2018/10/15	6	17.12	0	0.00	16.35	6	9,239	0.06%
2018/10/12	0	0.00	164	16.00	16.90	-164	9,365	-1.75%	大賣/鉅額交易
2018/10/09	5	20.00	0	0.00	19.00	5	9,615	0.05%
2018/10/08	0	0.00	7	20.75	20.75	-7	9,751	-0.07%
2018/10/05	12	20.93	2	20.65	20.85	10	10,078	0.10%
2018/10/04	5	22.45	16	22.26	22.20	-11	10,193	-0.11%
2018/10/03	4	22.75	17	22.51	22.30	-13	10,566	-0.12%
2018/10/02	1	22.50	1	22.30	22.35	0	10,690	0.00%
2018/10/01	0	0.00	5	23.00	23.00	-5	10,939	-0.05%
2018/09/28	0	0.00	5	23.00	22.80	-5	11,295	-0.04%
2018/09/27	0	0.00	2	22.65	22.65	-2	11,474	-0.02%
2018/09/26	6	22.45	10	22.75	22.40	-4	11,747	-0.03%
2018/09/25	1	22.00	11.4	22.11	22.40	-10.4	11,930	-0.09%
2018/09/21	1	21.35	15	21.27	21.35	-14	12,137	-0.12%
2018/09/20	10	21.45	10	21.00	21.00	0	12,721	0.00%
2018/09/19	30	21.82	12	21.72	21.70	18	12,984	0.14%
2018/09/17	1	21.10	1	21.25	21.30	0	13,956	0.00%
2018/09/14	4	21.29	9	21.16	21.05	-5	14,785	-0.03%
2018/09/13	3	20.78	3	20.80	20.55	0	16,738	0.00%
2018/09/12	8	20.59	3	20.70	20.40	5	17,880	0.03%
2018/09/11	12	20.98	1	20.80	21.25	11	18,847	0.06%
2018/09/10	0	0.00	25	21.50	20.85	-25	19,986	-0.13%
2018/09/07	10	22.50	3	22.00	21.90	7	20,432	0.03%
2018/09/06	38	23.25	3	23.05	22.95	35	20,458	0.17%
2018/09/05	115	23.02	11	22.95	22.95	104	20,773	0.50%	大買/鉅額交易
2018/09/03	10	22.60	111	22.49	22.25	-101	21,380	-0.47%	大賣/鉅額交易
2018/08/31	6	22.86	10	22.95	22.90	-4	21,938	-0.02%
2018/08/30	20	23.05	1	23.00	22.85	19	22,077	0.09%
2018/08/29	5	22.85	1	23.00	22.85	4	22,219	0.02%
2018/08/28	3	23.07	3	23.15	22.70	0	22,516	0.00%
2018/08/27	10	22.49	1	22.35	22.50	9	22,837	0.04%
2018/08/24	11	22.18	10	22.25	22.45	1	23,645	0.00%
2018/08/23	0	0.00	5	22.15	22.05	-5	24,241	-0.02%
2018/08/20	27	22.30	16	22.25	22.00	11	24,419	0.05%
2018/08/17	71	22.78	13	22.75	22.25	58	24,401	0.24%
2018/08/16	94	22.30	33	22.48	22.35	61	24,380	0.25%
2018/08/15	21	21.70	31	21.59	21.75	-10	24,083	-0.04%
2018/08/14	1	22.45	0	0.00	22.55	1	23,947	0.00%
2018/08/13	13	22.56	116	23.14	22.40	-103	23,859	-0.43%	大賣/鉅額交易
2018/08/10	113	24.77	1	25.00	24.50	112	23,631	0.47%	大買/鉅額交易
2018/08/09	1	24.75	0	0.00	24.50	1	23,490	0.00%
2018/08/08	10	25.20	5	25.10	25.10	5	23,518	0.02%
2018/08/07	16	25.39	128	25.40	25.20	-112	23,422	-0.48%	大賣/鉅額交易
2018/08/03	7	26.19	1	26.15	26.10	6	23,219	0.03%
2018/08/02	24	27.04	23	26.68	26.00	1	23,130	0.00%
2018/08/01	1	26.60	11	26.20	26.40	-10	22,657	-0.04%
2018/07/31	27	26.43	12	26.36	26.50	15	22,500	0.07%
2018/07/30	15	26.73	15	26.79	26.15	0	22,424	0.00%
2018/07/27	134	26.68	35	26.53	26.85	99	22,151	0.45%	大買/
2018/07/26	3	25.53	3	25.57	25.45	0	21,477	0.00%
2018/07/25	2	25.15	1	24.95	24.95	1	21,285	0.00%
2018/07/24	2	25.10	1	24.90	25.00	1	21,245	0.00%
2018/07/23	1	24.60	12	24.87	24.60	-11	21,176	-0.05%
2018/07/20	11	25.81	4	25.75	25.85	7	20,869	0.03%
2018/07/19	12	27.00	13	27.29	27.10	-1	20,670	0.00%
2018/07/18	5	27.10	2	26.40	26.50	3	20,395	0.01%
2018/07/17	2	26.93	4	27.35	26.65	-2	20,214	-0.01%
2018/07/16	9	27.54	6	27.75	27.50	3	20,095	0.01%
2018/07/13	53	27.64	51	27.57	27.40	2	19,820	0.01%
2018/07/12	6	27.07	24	27.00	26.85	-18	19,498	-0.09%
2018/07/11	21	27.42	14	27.31	27.00	7	19,339	0.04%
2018/07/10	13	27.02	13	26.83	27.00	0	18,959	0.00%
2018/07/09	14	26.95	9	27.05	27.20	5	18,764	0.03%
2018/07/06	29	26.40	10	26.42	26.30	19	18,472	0.10%
2018/07/05	37	27.20	30	27.02	25.90	7	18,151	0.04%
2018/07/04	15	27.79	65	28.39	27.60	-50	17,948	-0.28%
2018/07/03	49	28.45	10	28.71	27.70	39	17,621	0.22%
2018/07/02	22	29.16	13	29.09	28.45	9	17,320	0.05%
2018/06/29	11	29.76	46	30.12	29.40	-35	17,004	-0.21%
2018/06/28	45	29.50	14	29.47	28.75	31	16,361	0.19%
2018/06/27	20	30.43	68	30.54	29.80	-48	16,090	-0.30%
2018/06/26	71	29.92	18	29.80	29.80	53	15,756	0.34%
2018/06/25	59	31.59	63	31.42	30.85	-4	15,136	-0.03%
2018/06/22	112	34.35	166	35.11	33.25	-54	14,312	-0.38%	大買/大賣/
2018/06/21	61	32.74	73	33.07	33.40	-12	12,210	-0.10%
2018/06/20	99	32.72	23	31.54	30.40	76	11,036	0.69%
2018/06/19	36	32.27	25.6	32.67	32.35	10.4	9,988	0.10%
2018/06/15	15	28.91	53.4	29.78	30.45	-38.4	8,619	-0.45%
2018/06/14	7	27.88	57	27.75	27.70	-50	8,117	-0.62%
2018/06/13	6	29.39	13	28.80	28.30	-7	8,003	-0.09%
2018/06/12	16	27.54	3	27.80	27.75	13	7,649	0.17%
2018/06/11	31	29.34	24	29.37	28.85	7	7,406	0.09%
2018/06/08	52	28.17	32.8	28.12	28.55	19.2	7,046	0.27%
2018/06/07	1	27.60	8	27.22	27.00	-7	6,556	-0.11%
2018/06/06	17	27.26	1	27.30	27.45	16	6,469	0.25%
2018/06/05	20	27.49	9.8	27.49	27.30	10.2	6,305	0.16%
2018/06/04	351	27.70	23.6	27.41	26.65	327.4	6,121	5.35%	大買/鉅額交易
2018/06/01	111	26.96	119	27.14	26.85	-8	5,703	-0.14%	大買/大賣/
2018/05/31	54	24.73	69	24.99	25.60	-15	4,897	-0.31%
2018/05/30	11	23.22	21	23.40	23.30	-10	4,319	-0.23%
2018/05/29	5	23.12	0	0.00	23.05	5	4,252	0.12%
2018/05/28	13	22.98	26	23.15	23.10	-13	4,333	-0.30%
2018/05/25	66	22.90	6	22.92	22.90	60	4,493	1.34%
2018/05/24	1	22.50	22	22.48	22.55	-21	4,402	-0.48%
2018/05/23	5	22.15	0	0.00	22.05	5	4,397	0.11%
2018/05/22	11	22.19	0	0.00	22.05	11	4,458	0.25%
2018/05/17	5	22.40	1	22.35	22.25	4	4,561	0.09%
2018/05/16	0	0.00	5	22.85	22.75	-5	4,561	-0.11%
2018/05/14	5	22.05	0	0.00	22.35	5	4,538	0.11%
2018/05/10	1	22.05	0	0.00	21.90	1	4,590	0.02%
2018/05/04	10	22.20	0	0.00	22.20	10	4,662	0.21%
2018/05/03	0	0.00	10	22.35	22.40	-10	4,685	-0.21%
2018/05/02	5	22.15	5	22.15	22.15	0	4,755	0.00%
2018/04/26	10	22.30	0	0.00	22.10	10	4,977	0.20%
2018/04/25	15	22.42	1	22.30	22.35	14	5,028	0.28%
2018/04/24	6	22.33	5.8	22.31	22.40	0.2	5,308	0.00%
2018/04/23	3	22.88	1	23.55	22.85	2	5,385	0.04%
2018/04/20	0	0.00	1	23.45	23.55	-1	5,516	-0.02%
2018/04/19	4	23.24	0	0.00	23.30	4	5,648	0.07%
2018/04/18	1	22.60	0	0.00	22.50	1	5,700	0.02%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/12	6	22.90	6	22.69	22.70	0	5,714	0.00%
2018/04/11	2	23.55	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	1	23.55	23.35	-1	5,975	-0.02%
2018/04/03	10	23.15	5	22.75	23.05	5	5,902	0.08%
2018/04/02	10	22.85	15	22.48	22.45	-5	5,921	-0.08%
2018/03/31	0	0.00	38.7	22.86	22.90	-38.7	5,933	-0.65%
2018/03/30	1	22.95	0	0.00	23.05	1	6,017	0.02%
2018/03/29	0	0.00	11	22.85	23.00	-11	5,981	-0.18%
2018/03/28	4	21.91	1	22.20	22.20	3	5,851	0.05%
2018/03/27	0	0.00	0.8	21.65	21.65	-0.8	5,824	-0.01%
2018/03/26	5	21.45	2	21.40	21.40	3	5,804	0.05%
2018/03/23	11	21.40	0	0.00	21.40	11	5,789	0.19%
2018/03/22	5	22.50	0	0.00	22.30	5	5,800	0.09%
2018/03/21	21	23.13	0	0.00	22.75	21	5,777	0.36%
2018/03/20	10	22.75	0	0.00	23.15	10	5,721	0.17%
2018/03/16	10	23.15	10	23.00	23.00	0	5,682	0.00%
2018/03/14	0	0.00	2	23.75	23.80	-2	5,802	-0.03%
2018/03/13	5	24.44	2	24.05	24.05	3	5,946	0.05%
2018/03/12	0	0.00	2	24.10	24.25	-2	6,021	-0.03%
2018/03/09	10	23.60	12	23.65	23.65	-2	6,071	-0.03%
2018/03/08	6	24.16	7	24.01	23.80	-1	6,163	-0.02%
2018/03/07	2	23.68	11	23.81	23.45	-9	6,081	-0.15%
2018/03/06	0	0.00	1	23.30	23.85	-1	6,221	-0.02%
2018/03/05	0	0.00	6	23.53	22.90	-6	6,385	-0.09%
2018/03/02	3	23.90	0	0.00	23.85	3	6,628	0.05%
2018/02/27	3	24.10	4	23.71	23.30	-1	7,022	-0.01%
2018/02/23	1	23.50	12	23.28	23.15	-11	8,447	-0.13%
2018/02/22	1	23.05	5	23.10	23.05	-4	8,718	-0.05%
2018/02/12	0	0.00	10	21.90	21.55	-10	8,672	-0.12%
2018/02/08	0	0.00	5	22.15	22.15	-5	8,781	-0.06%
2018/02/07	5	21.80	12	21.59	21.50	-7	8,779	-0.08%
2018/02/06	1	21.35	2	21.05	21.20	-1	8,748	-0.01%
2018/02/01	0	0.00	1	23.30	23.10	-1	8,940	-0.01%
2018/01/30	1	23.35	1	23.00	22.85	0	9,326	0.00%
2018/01/26	0	0.00	19	23.28	23.20	-19	9,368	-0.20%
2018/01/25	10	23.28	13	23.65	23.20	-3	9,366	-0.03%
2018/01/24	2	23.23	8	23.20	23.20	-6	9,370	-0.06%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	0	0.00	0	23.10	23.25	0	9,375	0.00%
2018/01/19	0	0.00	19	23.54	23.50	-19	9,315	-0.20%
2018/01/18	10.2	23.87	11	23.71	23.55	-0.8	9,269	-0.01%
2018/01/17	1	23.35	1	23.35	23.30	0	9,004	0.00%
2018/01/16	3	23.53	2	23.75	23.30	1	8,980	0.01%
2018/01/15	5	22.56	14	22.91	23.25	-9	8,829	-0.10%
2018/01/12	8	22.28	5	22.29	22.20	3	8,657	0.03%
2018/01/10	10	21.15	0	21.05	21.15	10	8,606	0.12%
2018/01/09	1	21.65	1	21.75	21.40	0	8,630	0.00%
2018/01/08	15	21.57	3	22.10	21.45	12	8,685	0.14%
2018/01/05	0	0.00	5	22.90	22.45	-5	8,670	-0.06%
2018/01/04	13	22.71	11	22.61	23.10	2	8,692	0.02%
2018/01/03	11	21.41	0	0.00	21.70	11	8,776	0.13%