台亞 (2340)-合庫券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股
894人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/12/13	6	28.91	33	29.30	28.85	-27	1,204	-2.24%
2024/12/11	1	29.90	10	29.90	29.80	-9	1,185	-0.76%
2024/12/09	0	0.00	2	30.45	30.10	-2	1,205	-0.17%
2024/12/06	0	0.00	1	30.50	30.50	-1	1,206	-0.08%
2024/12/03	11	31.05	5	30.95	31.00	6	1,286	0.47%
2024/12/02	2	30.30	0	0.00	30.30	2	1,327	0.15%
2024/11/28	8	30.41	0	0.00	30.35	8	1,459	0.55%
2024/11/19	1	31.15	8	31.25	31.00	-7	1,798	-0.39%
2024/11/18	8	30.98	0	0.00	30.85	8	1,801	0.44%
2024/11/15	0	0.00	4	31.90	31.40	-4	1,802	-0.22%
2024/11/14	4	31.55	4	31.85	31.20	0	1,810	0.00%
2024/11/13	30	32.18	0	0.00	32.05	30	1,803	1.66%
2024/11/12	1	32.35	102	32.66	32.40	-101	1,803	-5.60%	大賣/鉅額交易
2024/11/08	5	35.02	0	0.00	34.30	5	1,779	0.28%
2024/11/07	0	0.00	2	35.50	35.60	-2	1,774	-0.11%
2024/11/06	0	0.00	2	35.10	35.25	-2	1,794	-0.11%
2024/11/05	1	35.05	10	35.15	35.20	-9	1,818	-0.50%
2024/11/01	0	0.00	9	34.88	35.85	-9	1,940	-0.46%
2024/10/30	4	34.80	2	34.90	34.80	2	1,961	0.10%
2024/10/29	2	35.20	0	0.00	35.20	2	1,971	0.10%
2024/10/23	0	0.00	4	37.35	37.25	-4	1,999	-0.20%
2024/10/22	1	37.55	1	37.00	37.05	0	2,001	0.00%
2024/10/21	0	0.00	1	37.70	37.55	-1	2,026	-0.05%
2024/10/18	1	37.60	0	0.00	36.65	1	2,053	0.05%
2024/10/15	0	0.00	1	36.45	36.25	-1	2,143	-0.05%
2024/10/14	1	37.00	0	0.00	37.10	1	2,145	0.05%
2024/10/07	4	37.95	0	0.00	38.00	4	2,271	0.18%
2024/10/04	0	0.00	1	37.40	37.25	-1	2,292	-0.04%
2024/09/26	0	0.00	1	38.20	37.25	-1	2,536	-0.04%
2024/09/25	0	0.00	29	37.30	37.40	-29	2,575	-1.13%
2024/09/24	0	0.00	1	37.20	37.10	-1	2,593	-0.04%
2024/09/23	0	0.00	1	37.10	37.00	-1	2,595	-0.04%
2024/09/19	0	0.00	1	35.40	35.85	-1	2,626	-0.04%
2024/09/16	11	36.37	10	36.45	36.45	1	2,703	0.04%
2024/09/13	21	34.98	20	35.27	35.15	1	2,726	0.04%
2024/09/10	3	35.05	0	0.00	34.05	3	2,819	0.11%
2024/09/09	0	0.00	20	34.35	34.85	-20	2,808	-0.71%
2024/09/06	0	0.00	22	34.84	34.85	-22	2,808	-0.78%
2024/09/05	6	35.74	53	35.56	35.00	-47	2,802	-1.68%
2024/09/04	3.5	35.33	0	0.00	35.05	3.5	2,795	0.13%
2024/09/03	1	37.85	0	0.00	37.75	1	2,788	0.04%
2024/09/02	1	39.40	10	39.38	39.35	-9	2,769	-0.32%
2024/08/30	19	40.39	6	39.48	39.55	13	2,763	0.47%
2024/08/29	3	39.23	9	40.11	40.00	-6	2,672	-0.22%
2024/08/28	1	38.05	0	0.00	38.00	1	2,560	0.04%
2024/08/26	15	38.03	7	37.46	37.70	8	2,550	0.31%
2024/08/22	16	36.10	2	35.93	35.95	14	2,693	0.52%
2024/08/21	1	34.70	1	34.65	34.55	0	2,728	0.00%
2024/08/20	1	34.50	0	0.00	34.45	1	2,780	0.04%
2024/08/16	1.1	34.71	0	0.00	34.70	1.1	2,818	0.04%
2024/08/15	1	34.50	0	0.00	34.60	1	2,804	0.04%
2024/08/14	1	33.80	0	0.00	34.30	1	2,797	0.04%
2024/08/08	0	0.00	0.4	34.50	34.30	-0.4	2,799	-0.01%
2024/08/06	1	32.30	0	0.00	32.40	1	2,788	0.04%
2024/08/05	7	33.10	0	0.00	33.10	7	2,713	0.26%
2024/08/01	1	38.25	0	0.00	38.35	1	2,654	0.04%
2024/07/26	1	38.90	0	0.00	38.70	1	2,599	0.04%
2024/07/23	1	40.10	2	40.20	40.05	-1	2,595	-0.04%
2024/07/22	12	40.44	1	41.05	40.15	11	2,583	0.43%
2024/07/19	1	41.90	0	0.00	41.35	1	2,551	0.04%
2024/07/18	10	43.55	2	43.80	43.00	8	2,513	0.32%
2024/07/17	0	0.00	1	44.50	43.30	-1	2,475	-0.04%
2024/07/16	2	42.38	0	0.00	42.30	2	2,400	0.08%
2024/07/15	4	42.69	0	0.00	42.65	4	2,422	0.17%
2024/07/11	1	43.70	2.5	43.90	43.45	-1.5	2,403	-0.06%
2024/07/10	0.4	42.50	1	42.90	43.10	-0.6	2,372	-0.03%
2024/07/09	0	0.00	2	42.10	42.15	-2	2,383	-0.08%
2024/07/05	5	44.30	0	0.00	44.20	5	2,409	0.21%
2024/07/04	1	43.60	2	43.98	43.70	-1	2,377	-0.04%
2024/07/03	1	43.75	27.2	43.51	43.65	-26.2	2,329	-1.12%
2024/07/02	1	42.50	1	43.10	42.55	0	2,209	0.00%
2024/07/01	3	42.43	2	42.65	42.10	1	2,147	0.05%
2024/06/28	0	0.00	5.4	41.66	41.85	-5.4	2,093	-0.26%
2024/06/27	2	40.35	1	40.05	40.05	1	2,071	0.05%
2024/06/24	2	42.60	10	42.60	41.85	-8	2,004	-0.40%
2024/06/21	13	42.02	0	0.00	42.15	13	1,964	0.66%
2024/06/20	0	0.00	7	41.69	42.10	-7	1,931	-0.36%
2024/06/19	10	41.25	10	40.88	41.45	0	1,881	0.00%
2024/06/18	0	0.00	3	41.40	41.50	-3	1,835	-0.16%
2024/06/17	6	40.47	3	40.78	40.70	3	1,795	0.17%
2024/06/13	3	40.00	0	0.00	39.85	3	1,793	0.17%
2024/06/12	1	39.85	0	0.00	39.85	1	1,819	0.05%
2024/06/11	2	40.50	0	0.00	40.00	2	1,833	0.11%
2024/06/07	1	41.40	0	0.00	41.05	1	1,848	0.05%
2024/06/06	7.1	39.97	2	39.65	39.60	5.1	1,817	0.28%
2024/06/05	2	40.65	2	40.05	40.00	0	1,818	0.00%
2024/06/04	4	40.70	0	0.00	40.50	4	1,856	0.22%
2024/06/03	1	41.50	1	41.40	41.20	0	1,883	0.00%
2024/05/31	2	41.25	1	41.50	41.55	1	1,907	0.05%
2024/05/30	0.3	41.81	1	41.15	41.10	-0.7	2,030	-0.03%
2024/05/29	2.2	41.69	0	0.00	41.30	2.2	2,023	0.11%
2024/05/28	13	42.40	4	42.74	42.40	9	1,972	0.46%
2024/05/27	1	41.40	5	41.44	42.00	-4	1,861	-0.21%
2024/05/24	0	0.00	7	40.27	40.50	-7	1,773	-0.39%
2024/05/23	4	38.38	3	38.87	39.25	1	1,712	0.06%
2024/05/21	2	38.25	0	0.00	38.05	2	1,705	0.12%
2024/05/20	1	38.50	0.2	38.50	38.30	0.9	1,711	0.05%
2024/05/17	1	38.55	3	38.55	38.50	-2	1,718	-0.12%
2024/05/16	0	0.00	2	38.10	38.20	-2	1,722	-0.12%
2024/05/14	0	0.00	1	37.55	37.55	-1	1,721	-0.06%
2024/05/13	1	37.15	2	37.23	37.30	-1	1,729	-0.06%
2024/05/10	9	37.18	0	0.00	37.20	9	1,737	0.52%
2024/05/07	1	38.00	0	0.00	38.05	1	1,723	0.06%
2024/05/06	1	38.65	0	0.00	38.40	1	1,718	0.06%
2024/05/03	2	38.90	0	0.00	38.30	2	1,723	0.12%
2024/04/29	0	0.00	3	38.85	39.10	-3	1,731	-0.17%
2024/04/26	1.3	37.97	0	0.00	37.80	1.3	1,719	0.08%
2024/04/25	1	37.95	0	0.00	37.95	1	1,725	0.06%
2024/04/22	3	37.33	3	37.55	37.10	0	1,765	0.00%
2024/04/19	3.3	37.42	0	0.00	37.40	3.3	1,756	0.19%
2024/04/18	1	38.90	0	0.00	38.75	1	1,728	0.06%
2024/04/17	0	0.00	1	39.20	39.20	-1	1,725	-0.06%
2024/04/16	8	38.73	2	38.78	38.35	6	1,708	0.35%
2024/04/15	2.3	40.15	0	0.00	39.80	2.3	1,686	0.14%
2024/04/12	4	41.55	6	41.77	41.40	-2	1,656	-0.12%
2024/04/11	0.3	40.20	0	0.00	40.15	0.3	1,556	0.02%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/04/03	0	0.00	0.9	39.55	39.60	-0.9	1,567	-0.06%
2024/04/01	1	40.10	3	40.13	40.30	-2	1,575	-0.13%
2024/03/29	2	39.25	0	0.00	39.25	2	1,559	0.13%
2024/03/28	0	0.00	5	39.51	39.30	-5	1,558	-0.32%
2024/03/27	0	0.00	1.3	39.32	39.25	-1.3	1,557	-0.08%
2024/03/26	2.1	39.54	4.4	40.23	39.40	-2.4	1,555	-0.15%
2024/03/25	1	40.55	2.3	40.56	40.75	-1.3	1,544	-0.08%
2024/03/22	1	40.05	5	39.95	40.10	-4	1,558	-0.26%
2024/03/21	2	39.35	0	0.00	39.80	2	1,581	0.13%
2024/03/20	0.4	39.31	3	39.30	39.15	-2.6	1,598	-0.16%
2024/03/19	1	39.35	2	39.35	39.10	-1	1,607	-0.06%
2024/03/18	0	0.00	2	39.03	39.70	-2	1,625	-0.12%
2024/03/15	6	39.03	1	39.55	39.00	5	1,621	0.31%
2024/03/14	1	39.60	0	0.00	39.65	1	1,587	0.06%
2024/03/13	3	40.73	0.1	41.00	40.05	2.9	1,577	0.18%
2024/03/12	0	0.00	3	40.95	41.15	-3	1,559	-0.19%
2024/03/11	2	41.10	2	41.48	41.00	0	1,562	0.00%
2024/03/08	3	41.08	1	41.45	41.60	2	1,574	0.13%
2024/03/07	3	40.97	4	41.10	41.00	-1	1,568	-0.06%
2024/03/06	1	42.15	3	42.30	42.10	-2	1,551	-0.13%
2024/03/05	13	43.05	6.2	43.51	43.50	6.9	1,578	0.43%
2024/03/04	1	41.20	1	41.00	40.80	0	1,466	0.00%
2024/03/01	4	41.39	0.1	41.30	41.10	3.9	1,459	0.27%
2024/02/29	3	41.45	0	0.00	42.00	3	1,466	0.20%
2024/02/26	0	0.00	1	42.25	42.80	-1	1,544	-0.06%
2024/02/23	0.1	43.05	0	0.00	42.50	0.1	1,572	0.01%
2024/02/22	1	43.05	0	0.00	43.10	1	1,584	0.06%
2024/02/21	1	44.10	0	0.00	43.80	1	1,574	0.06%
2024/02/19	1	44.85	0	0.00	44.50	1	1,581	0.06%
2024/02/16	1	44.30	0	0.00	44.50	1	1,585	0.06%
2024/02/05	2	42.70	0	0.00	42.60	2	1,595	0.13%
2024/02/02	2	43.10	0	0.00	43.05	2	1,628	0.12%
2024/02/01	2.3	43.07	0	0.00	43.10	2.3	1,645	0.14%
2024/01/29	0	44.10	0	0.00	44.05	0	1,666	0.00%
2024/01/26	1.3	44.25	0	0.00	43.95	1.3	1,681	0.08%
2024/01/24	1	44.80	0	0.00	44.95	1	1,747	0.06%
2024/01/23	0	0.00	1	45.00	45.00	-1	1,817	-0.06%
2024/01/22	0	0.00	1	44.60	44.65	-1	1,844	-0.05%
2024/01/19	1	43.95	0	0.00	44.45	1	1,885	0.05%
2024/01/17	2	43.73	0	0.00	44.00	2	1,943	0.10%
2024/01/12	5	45.15	0	0.00	45.05	5	2,003	0.25%
2024/01/11	0	0.00	1	45.30	45.45	-1	2,013	-0.05%
2024/01/10	0	0.00	4	44.95	44.95	-4	2,103	-0.19%
2024/01/09	3	44.90	0	0.00	44.80	3	2,202	0.14%
2024/01/08	1	45.80	3	45.32	45.25	-2	2,237	-0.09%
2024/01/05	1	45.50	2	45.90	45.60	-1	2,281	-0.04%
2024/01/03	7	45.76	0	0.00	45.60	7	2,506	0.28%
2024/01/02	2.3	46.66	0	0.00	46.55	2.3	2,546	0.09%
2023/12/29	0	0.00	4	47.04	47.10	-4	2,622	-0.15%
2023/12/28	5	46.94	2	46.80	46.70	3	2,645	0.11%
2023/12/27	1	46.95	0	0.00	46.95	1	2,673	0.04%
2023/12/25	0	0.00	1	46.35	46.20	-1	2,711	-0.04%
2023/12/22	2	46.13	1.5	46.13	46.10	0.5	2,737	0.02%
2023/12/21	2	46.08	1	46.20	46.10	1	2,771	0.04%
2023/12/19	4	46.13	0	0.00	46.20	4	2,838	0.14%
2023/12/18	1.3	47.51	0	0.00	47.00	1.3	2,862	0.05%
2023/12/15	1.3	47.97	9	48.01	48.15	-7.8	2,913	-0.27%
2023/12/14	2.2	47.37	5	47.55	47.65	-2.8	2,976	-0.09%
2023/12/13	3	47.40	8	47.85	46.90	-5	2,981	-0.17%
2023/12/12	2	48.30	0	0.00	47.55	2	3,024	0.07%
2023/12/06	1	48.20	0	0.00	48.20	1	3,529	0.03%
2023/12/05	3	48.75	0	0.00	48.40	3	3,561	0.08%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.45	2	49.48	49.40	-1	3,726	-0.03%
2023/11/30	1	49.80	9	49.93	49.90	-8	3,894	-0.21%
2023/11/29	0	0.00	1.4	49.14	49.35	-1.4	3,954	-0.03%
2023/11/28	2	48.60	10	49.00	49.00	-8	4,094	-0.20%
2023/11/27	2	48.65	3	48.82	48.20	-1	4,118	-0.02%
2023/11/24	7.2	48.61	5	48.95	48.35	2.2	4,190	0.05%
2023/11/22	0	0.00	5	47.32	47.55	-5	4,312	-0.12%
2023/11/21	0	0.00	1	47.00	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	3	46.53	46.50	-3	4,316	-0.07%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/16	0	0.00	1	45.80	45.75	-1	4,369	-0.02%
2023/11/15	1	45.80	1	45.95	45.60	0	4,382	0.00%
2023/11/14	0	0.00	1	45.45	45.70	-1	4,420	-0.02%
2023/11/13	1	44.70	12	44.70	44.75	-11	4,445	-0.25%
2023/11/10	6	45.13	15	44.60	44.60	-9	4,533	-0.20%
2023/11/09	6	45.96	1	46.00	45.80	5	4,575	0.11%
2023/11/07	0	0.00	1.7	47.01	46.90	-1.7	4,689	-0.04%
2023/11/06	0	0.00	1	47.20	47.15	-1	4,801	-0.02%
2023/11/03	3	46.63	0	0.00	46.75	3	4,847	0.06%
2023/11/02	0	0.00	0.4	46.50	46.90	-0.4	4,919	-0.01%
2023/11/01	0	0.00	3	45.43	45.70	-3	4,993	-0.06%
2023/10/31	3.4	45.83	12	47.05	44.80	-8.7	5,042	-0.17%
2023/10/30	1	47.00	0.6	47.00	46.90	0.4	5,120	0.01%
2023/10/27	0.2	47.90	0	0.00	47.25	0.2	5,187	0.00%
2023/10/26	0.5	48.35	0	0.00	48.10	0.5	5,322	0.01%
2023/10/25	0	0.00	1	49.70	49.50	-1	5,425	-0.02%
2023/10/24	0	0.00	183	49.10	49.40	-183	5,755	-3.18%	大賣/鉅額交易
2023/10/23	0	0.00	3	49.03	48.50	-3	6,152	-0.05%
2023/10/20	1	47.40	0	0.00	47.45	1	6,321	0.02%
2023/10/19	1	48.10	0	0.00	48.40	1	6,424	0.02%
2023/10/18	2	48.25	1	49.00	48.20	1	6,550	0.02%
2023/10/17	1	49.55	2	49.70	49.30	-1	6,596	-0.02%
2023/10/16	2	48.80	1	49.10	48.30	1	6,794	0.01%
2023/10/13	2	49.90	0	0.00	49.80	2	7,357	0.03%
2023/10/12	1	49.25	2	50.20	50.40	-1	8,013	-0.01%
2023/10/11	3.3	49.60	5	50.16	49.20	-1.7	8,379	-0.02%
2023/10/06	3	49.10	1	49.10	49.10	2	8,543	0.02%
2023/10/05	0	0.00	2	48.63	48.90	-2	8,766	-0.02%
2023/10/04	2	46.85	5	46.94	47.30	-3	10,054	-0.03%
2023/10/03	3	48.30	1	48.50	47.70	2	10,473	0.02%
2023/10/02	0	0.00	1	48.00	48.15	-1	11,155	-0.01%
2023/09/28	2	47.83	2	47.70	47.45	0	12,046	0.00%
2023/09/26	1	47.65	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	4	48.75	48.60	-4	12,575	-0.03%
2023/09/22	0	0.00	4	47.20	47.80	-4	12,658	-0.03%
2023/09/21	5	47.37	1	47.60	47.15	4	12,811	0.03%
2023/09/20	2	47.55	0	0.00	47.30	2	13,091	0.02%
2023/09/19	9	48.86	1	48.85	48.30	8	13,853	0.06%
2023/09/18	3	50.20	0	0.00	50.00	3	14,751	0.02%
2023/09/15	5	50.56	1	50.70	50.40	4	15,108	0.03%
2023/09/14	2	49.18	33	51.16	51.40	-31	15,231	-0.20%
2023/09/13	9	51.28	19	50.95	49.60	-10	15,111	-0.07%
2023/09/12	2	50.20	0	0.00	50.00	2	14,922	0.01%
2023/09/11	0	0.00	3	48.75	48.90	-3	14,856	-0.02%
2023/09/08	0	0.00	1	49.00	49.10	-1	14,827	-0.01%
2023/09/07	18	49.53	0	0.00	49.45	18	14,814	0.12%
2023/09/06	45	51.28	34	50.91	50.50	11	14,803	0.07%
2023/09/05	13	50.89	18	50.94	51.00	-5	14,632	-0.03%
2023/09/04	21	48.38	1	48.10	48.10	20	14,442	0.14%
2023/09/01	8	49.76	7	51.19	50.20	1	14,339	0.01%
2023/08/31	5	48.77	0	0.00	49.05	5	14,215	0.04%
2023/08/30	5	49.55	0	0.00	49.20	5	14,254	0.04%
2023/08/29	3	48.55	19	49.08	49.60	-16	14,161	-0.11%
2023/08/28	2	46.75	0	0.00	46.80	2	13,961	0.01%
2023/08/25	1	48.45	0	0.00	48.05	1	13,914	0.01%
2023/08/23	1	47.90	2	48.55	48.40	-1	13,859	-0.01%
2023/08/22	6	47.72	0	0.00	47.60	6	13,827	0.04%
2023/08/21	2	48.83	0	0.00	48.45	2	13,785	0.01%
2023/08/18	0	0.00	5	48.95	48.10	-5	13,768	-0.04%
2023/08/17	2	49.33	1	48.10	49.35	1	13,716	0.01%
2023/08/16	4	48.51	21	48.69	48.65	-17	13,666	-0.12%
2023/08/15	1	47.90	2	48.98	49.50	-1	13,569	-0.01%
2023/08/14	5	47.70	10	47.44	47.60	-5	13,488	-0.04%
2023/08/11	0	0.00	15	49.05	48.70	-15	13,417	-0.11%
2023/08/10	9	49.36	5	49.15	49.10	4	13,362	0.03%
2023/08/09	0	0.00	1	50.80	51.30	-1	13,247	-0.01%
2023/08/08	1	51.20	10	51.31	51.20	-9	13,188	-0.07%
2023/08/07	14	50.63	2	51.10	50.60	12	13,114	0.09%
2023/08/04	7	50.97	20	50.71	51.30	-13	13,008	-0.10%
2023/08/02	15	52.57	11	52.32	52.00	4	12,926	0.03%
2023/08/01	3	53.50	0	0.00	53.20	3	12,783	0.02%
2023/07/31	187	54.72	7	54.21	53.90	180	12,688	1.42%	大買/鉅額交易
2023/07/28	6	52.80	4	52.80	53.20	2	12,507	0.02%
2023/07/27	24.3	53.87	21	54.11	53.00	3.3	12,373	0.03%
2023/07/26	10.5	55.31	10	55.72	54.70	0.5	12,012	0.00%
2023/07/25	4	54.35	16	54.54	54.20	-12	11,587	-0.10%
2023/07/24	26	54.13	30	53.67	53.50	-4	11,384	-0.04%
2023/07/21	12	52.93	7	53.07	53.10	5	11,262	0.04%
2023/07/20	7	53.00	26	53.46	53.50	-19	11,164	-0.17%
2023/07/19	16	53.34	9	53.90	53.20	7	11,038	0.06%
2023/07/18	74	55.61	49.3	56.53	53.30	24.7	10,768	0.23%
2023/07/17	40	55.04	134	56.11	57.30	-94	10,186	-0.92%	大賣/
2023/07/14	24	53.25	42	53.64	53.70	-18	9,505	-0.19%
2023/07/13	27	51.40	43	52.17	51.00	-16	9,074	-0.18%
2023/07/12	35	50.83	76	50.98	50.60	-41	8,779	-0.47%
2023/07/11	74	52.93	54	53.20	51.50	20	8,502	0.24%
2023/07/10	21	49.99	51.5	51.41	52.10	-30.5	7,151	-0.43%
2023/07/07	100	48.33	58	47.96	47.45	42	6,714	0.63%
2023/07/06	46	49.19	84.5	49.41	50.00	-38.5	6,010	-0.64%
2023/07/05	50	46.49	47	45.69	45.50	3	5,113	0.06%
2023/07/04	56	44.49	41	45.11	45.40	15	4,913	0.31%
2023/07/03	92	44.59	59	44.17	44.45	33	4,714	0.70%
2023/06/30	9	43.56	3	43.60	44.25	6	4,562	0.13%
2023/06/29	28	43.35	4	44.20	43.35	24	4,455	0.54%
2023/06/28	32	44.84	18	44.73	43.65	14	4,366	0.32%
2023/06/27	60	46.32	56	46.00	44.80	4	4,307	0.09%
2023/06/26	113	46.53	167	46.65	48.70	-54	3,701	-1.46%	大買/大賣/
2023/06/21	39	42.23	34	43.56	44.30	5	2,798	0.18%
2023/06/20	6	39.30	55	39.73	40.30	-49	2,432	-2.01%
2023/06/19	1	38.85	12	38.54	38.80	-11	2,247	-0.49%
2023/06/16	8	37.43	2	37.50	37.45	6	2,185	0.27%
2023/06/15	2	37.85	0	0.00	37.85	2	2,158	0.09%
2023/06/14	0	0.00	10	38.23	38.30	-10	2,150	-0.47%
2023/06/13	6	38.02	0	0.00	37.75	6	2,123	0.28%
2023/06/12	0	0.00	12	38.24	38.25	-12	2,097	-0.57%
2023/06/08	2	37.05	0	0.00	37.00	2	2,061	0.10%
2023/06/07	1	38.00	0	0.00	37.70	1	2,073	0.05%
2023/06/06	0	0.00	20	38.04	38.25	-20	2,072	-0.97%
2023/06/05	3	38.02	29	37.94	37.80	-26	2,059	-1.26%
2023/06/02	0	0.00	10	36.83	36.70	-10	2,001	-0.50%
2023/05/31	15	36.58	0	0.00	36.85	15	2,079	0.72%
2023/05/30	2	36.35	5	36.60	36.35	-3	2,197	-0.14%
2023/05/29	2	36.30	10	36.40	36.30	-8	2,223	-0.36%
2023/05/26	4	35.48	0	0.00	35.60	4	2,240	0.18%
2023/05/25	5	35.80	10	35.90	35.80	-5	2,268	-0.22%
2023/05/18	0	0.00	1	35.65	35.60	-1	2,423	-0.04%
2023/05/17	0	0.00	1	35.50	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	1	35.60	35.60	-1	2,424	-0.04%
2023/05/12	1	34.00	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.00	0	0.00	33.80	1	2,447	0.04%
2023/05/10	1	34.50	0	0.00	34.80	1	2,442	0.04%
2023/05/08	2	35.10	0	0.00	35.15	2	2,453	0.08%
2023/05/03	0	0.00	1	34.80	35.10	-1	2,567	-0.04%
2023/05/02	0	0.00	7	35.25	35.00	-7	2,619	-0.27%
2023/04/28	1	35.15	1	35.00	35.10	0	2,645	0.00%
2023/04/27	1	35.00	1	34.90	34.75	0	2,652	0.00%
2023/04/26	6	34.01	0	0.00	34.40	6	2,646	0.23%
2023/04/25	17	34.98	3.2	34.98	34.35	13.8	2,631	0.52%
2023/04/24	5	36.00	0	0.00	35.90	5	2,590	0.19%
2023/04/21	13	36.40	1	36.20	36.15	12	2,575	0.47%
2023/04/20	12	37.23	1	37.55	37.00	11	2,548	0.43%
2023/04/19	10	37.80	0	0.00	37.75	10	2,530	0.40%
2023/04/18	8	38.29	1	38.40	38.05	7	2,503	0.28%
2023/04/17	2	38.10	2	38.30	38.15	0	2,508	0.00%
2023/04/13	6	38.50	0	0.00	38.40	6	2,464	0.24%
2023/04/12	2	38.93	4	38.83	38.90	-2	2,446	-0.08%
2023/04/11	1	38.95	1	38.95	39.00	0	2,438	0.00%
2023/04/10	11	38.84	0	0.00	38.75	11	2,438	0.45%
2023/04/07	10	39.36	10	39.40	39.40	0	2,418	0.00%
2023/04/06	2	39.33	2	39.50	39.55	0	2,410	0.00%
2023/03/31	1.2	38.88	1	39.10	38.80	0.2	2,381	0.01%
2023/03/30	1	38.85	0	0.00	38.70	1	2,365	0.04%
2023/03/29	10	38.69	4	38.55	38.60	6	2,351	0.26%
2023/03/28	20	40.35	14	39.98	39.70	6	2,267	0.26%
2023/03/27	13	40.08	8	40.48	41.50	5	2,000	0.25%
2023/03/24	2	39.10	7	39.00	38.95	-5	1,781	-0.28%
2023/03/23	6	37.93	10	38.00	38.00	-4	1,716	-0.23%
2023/03/21	1	37.25	13	37.25	37.20	-12	1,709	-0.70%
2023/03/20	1	37.10	0	0.00	37.25	1	1,729	0.06%
2023/03/17	1	36.90	1	37.20	36.95	0	1,744	0.00%
2023/03/16	11	36.90	0	0.00	36.35	11	1,761	0.62%
2023/03/15	4	37.26	1	37.60	37.00	3	1,797	0.17%
2023/03/14	6	37.06	0	0.00	37.00	6	1,868	0.32%
2023/03/13	10	36.75	20	37.00	37.30	-10	1,963	-0.51%
2023/03/10	5	37.35	2	38.00	37.40	3	1,995	0.15%
2023/03/09	3	38.20	3	38.80	38.15	0	2,020	0.00%
2023/03/08	6	37.96	0	0.00	38.45	6	2,027	0.30%
2023/03/07	0	0.00	5	38.32	38.15	-5	2,013	-0.25%
2023/03/06	4	37.56	31	37.43	37.55	-27	2,009	-1.34%
2023/03/03	1	37.85	7	37.71	37.60	-6	2,013	-0.30%
2023/03/02	5	38.46	5	38.78	38.45	0	2,013	0.00%
2023/03/01	1	37.15	2	37.95	37.90	-1	2,128	-0.05%
2023/02/24	2	37.48	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	3	37.75	38.10	-3	2,218	-0.14%
2023/02/22	9	37.59	0	0.00	37.45	9	2,305	0.39%
2023/02/21	8	38.53	4	38.65	38.45	4	2,324	0.17%
2023/02/20	4	38.70	12.4	38.97	39.00	-8.4	2,431	-0.35%
2023/02/17	11	37.46	1	37.65	37.75	10	2,523	0.40%
2023/02/16	2	37.60	3	37.22	37.60	-1	2,620	-0.04%
2023/02/15	1	36.65	0	0.00	36.65	1	2,639	0.04%
2023/02/14	4	37.20	1	36.90	37.05	3	2,649	0.11%
2023/02/13	2	36.40	0	0.00	36.50	2	2,674	0.07%
2023/02/10	2	36.93	1	36.70	36.30	1	2,691	0.04%
2023/02/09	0	0.00	2	37.65	37.25	-2	2,688	-0.07%
2023/02/08	0	0.00	6	37.53	37.55	-6	2,710	-0.22%
2023/02/07	2	37.20	3	37.18	37.20	-1	2,720	-0.04%
2023/02/06	3	37.10	0	0.00	37.10	3	2,716	0.11%
2023/02/03	2	38.00	0	0.00	37.95	2	2,713	0.07%
2023/02/02	3	38.42	9	38.50	38.35	-6	2,707	-0.22%
2023/02/01	10	37.87	4	38.05	37.90	6	2,694	0.22%
2023/01/31	3	36.90	2	37.25	38.00	1	2,665	0.04%
2023/01/30	0	0.00	3	36.43	36.35	-3	2,626	-0.11%
2023/01/17	1	35.05	0	0.00	35.30	1	2,624	0.04%
2023/01/16	0	0.00	6	34.60	34.65	-6	2,630	-0.23%
2023/01/13	3	34.65	0	0.00	34.30	3	2,642	0.11%
2023/01/12	0	0.00	1	34.95	35.00	-1	2,701	-0.04%
2023/01/11	2	34.88	0	0.00	35.05	2	2,709	0.07%
2023/01/10	2	34.93	0	0.00	35.00	2	2,729	0.07%
2023/01/09	0	0.00	6	35.15	35.10	-6	2,749	-0.22%
2023/01/05	1	35.10	1	34.00	34.00	0	2,815	0.00%
2023/01/03	0	0.00	0.1	33.70	34.00	-0.1	2,855	0.00%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/23	1	34.70	0	0.00	34.95	1	2,953	0.03%
2022/12/22	1	35.05	0	0.00	35.00	1	3,008	0.03%
2022/12/21	1	35.20	0	0.00	34.70	1	3,068	0.03%
2022/12/20	2	35.05	0	0.00	35.10	2	3,112	0.06%
2022/12/19	10	36.05	0	0.00	36.10	10	3,194	0.31%
2022/12/16	0	0.00	3	36.30	36.15	-3	3,214	-0.09%
2022/12/15	4	36.80	0	0.00	36.75	4	3,208	0.12%
2022/12/14	0	0.00	6	36.35	36.55	-6	3,212	-0.19%
2022/12/13	1	35.95	0	0.00	35.85	1	3,212	0.03%
2022/12/12	2	35.85	0	0.00	36.00	2	3,228	0.06%
2022/12/09	1	36.50	0	0.00	36.25	1	3,227	0.03%
2022/12/08	11	36.55	1	36.70	36.50	10	3,232	0.31%
2022/12/07	14	37.55	6	36.85	36.85	8	3,243	0.25%
2022/12/06	4	38.41	3	37.85	37.85	1	3,268	0.03%
2022/12/05	11	38.58	5	39.14	39.40	6	3,330	0.18%
2022/12/02	0	0.00	1	38.20	38.30	-1	3,271	-0.03%
2022/12/01	5	37.58	4	37.68	37.75	1	3,249	0.03%
2022/11/30	1	36.75	1	37.10	36.95	0	3,250	0.00%
2022/11/29	3	36.37	0	0.00	36.60	3	3,294	0.09%
2022/11/28	0	0.00	0	36.80	36.75	0	3,316	0.00%
2022/11/25	3	36.40	2	36.55	36.65	1	3,316	0.03%
2022/11/24	4	36.64	2	36.75	36.65	2	3,290	0.06%
2022/11/23	21	37.16	60	37.82	36.60	-39	3,246	-1.20%
2022/11/22	6	38.44	7	38.41	38.70	-1	3,034	-0.03%
2022/11/21	3	37.75	0	0.00	37.60	3	2,956	0.10%
2022/11/18	5	38.19	3	38.45	38.10	2	2,923	0.07%
2022/11/17	4	37.39	1	37.60	37.75	3	2,822	0.11%
2022/11/16	11	37.45	5	37.77	37.40	6	2,798	0.21%
2022/11/15	7	36.89	3	37.52	37.00	4	2,721	0.15%
2022/11/14	1	35.00	20	35.83	36.20	-19	2,624	-0.72%
2022/11/09	2	33.90	22	34.13	34.15	-20	2,602	-0.77%
2022/11/08	1	33.15	5	33.86	33.10	-4	2,621	-0.15%
2022/11/07	2	33.65	0	0.00	33.30	2	2,663	0.08%
2022/11/04	2	33.15	2	32.65	33.40	0	2,673	0.00%
2022/11/03	1	32.60	0	0.00	32.80	1	2,673	0.04%
2022/11/02	4	32.18	1	32.35	32.15	3	2,690	0.11%
2022/11/01	0	0.00	2	31.98	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	4	31.68	31.65	-4	2,788	-0.14%
2022/10/28	2	30.93	0	0.00	30.80	2	2,827	0.07%
2022/10/27	0	0.00	2	31.25	31.90	-2	2,837	-0.07%
2022/10/26	5	30.60	5	30.85	30.75	0	2,872	0.00%
2022/10/25	2	30.70	0	0.00	30.75	2	2,887	0.07%
2022/10/24	5	32.05	1	32.30	31.55	4	2,901	0.14%
2022/10/21	0	0.00	1	31.50	31.40	-1	2,936	-0.03%
2022/10/19	0	0.00	1	32.35	32.25	-1	2,972	-0.03%
2022/10/18	13	32.33	12	32.53	32.35	1	3,008	0.03%
2022/10/17	1	30.85	1	31.65	32.15	0	3,099	0.00%
2022/10/14	0	0.00	1	31.95	31.65	-1	3,210	-0.03%
2022/10/13	8	30.54	0	0.00	30.50	8	3,314	0.24%
2022/10/12	12	31.78	10	32.55	32.10	2	3,364	0.06%
2022/10/11	1	32.85	0	0.00	32.55	1	3,409	0.03%
2022/10/07	1	34.00	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0	0.00	1	34.50	34.45	-1	3,522	-0.03%
2022/10/05	11	34.39	1	34.70	34.10	10	3,615	0.28%
2022/10/04	11	33.73	0	0.00	34.00	11	3,647	0.30%
2022/10/03	1	33.00	1	33.40	33.45	0	3,676	0.00%
2022/09/30	5	32.96	4	32.75	33.60	1	3,801	0.03%
2022/09/29	0	0.00	1	32.95	32.55	-1	3,888	-0.03%
2022/09/28	3	31.83	0	0.00	31.60	3	3,954	0.08%
2022/09/27	12	32.75	22.1	32.86	33.40	-10.1	4,109	-0.25%
2022/09/26	7	33.31	0	0.00	32.50	7	4,227	0.17%
2022/09/23	2	36.00	0.2	36.45	36.00	1.8	4,334	0.04%
2022/09/22	4	36.39	5	36.45	36.45	-1	4,518	-0.02%
2022/09/21	6	36.63	0	0.00	36.65	6	4,602	0.13%
2022/09/19	2	36.35	0	0.00	36.45	2	4,946	0.04%
2022/09/16	10	36.95	6.3	37.03	37.05	3.8	5,434	0.07%
2022/09/15	5	37.22	0	0.00	36.70	5	5,680	0.09%
2022/09/14	5	36.58	0	0.00	37.30	5	5,910	0.08%
2022/09/13	64	38.21	45	37.55	37.50	19	6,074	0.31%
2022/09/12	48.2	39.23	2	39.05	38.40	46.2	6,270	0.74%
2022/09/06	2	36.28	1	36.75	36.20	1	6,747	0.01%
2022/09/05	3	37.45	5	38.20	37.15	-2	6,876	-0.03%
2022/09/02	3	38.38	0	0.00	38.50	3	7,001	0.04%
2022/09/01	1	38.65	0	0.00	38.75	1	7,237	0.01%
2022/08/31	2	39.05	4	39.33	39.30	-2	7,731	-0.03%
2022/08/30	2	38.95	0	0.00	39.10	2	7,886	0.03%
2022/08/29	4	38.56	0	0.00	38.60	4	8,184	0.05%
2022/08/26	4	39.86	2	40.40	39.80	2	8,492	0.02%
2022/08/25	3	39.87	3	39.98	39.80	0	9,188	0.00%
2022/08/23	4	39.64	1	39.85	39.75	3	11,077	0.03%
2022/08/22	9	40.19	0	0.00	40.10	9	11,237	0.08%
2022/08/19	13	42.17	14	41.78	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	1	40.90	41.35	-1	11,158	-0.01%
2022/08/17	12	40.86	24	41.50	41.60	-12	11,152	-0.11%
2022/08/16	0	0.00	2	41.25	40.70	-2	11,130	-0.02%
2022/08/12	0	0.00	8	40.92	41.20	-8	11,166	-0.07%
2022/08/11	0	0.00	3	39.72	39.70	-3	11,140	-0.03%
2022/08/10	1	39.00	0	0.00	38.90	1	11,184	0.01%
2022/08/09	1	39.60	0	0.00	39.65	1	11,203	0.01%
2022/08/08	2	39.70	2	40.20	40.05	0	11,223	0.00%
2022/08/05	4	39.69	0	0.00	39.85	4	11,343	0.04%
2022/08/04	2	38.45	0	0.00	39.10	2	11,348	0.02%
2022/08/03	2	38.70	1.1	38.74	38.75	0.9	11,312	0.01%
2022/08/02	8	39.43	2	39.28	39.20	6	11,308	0.05%
2022/08/01	2	40.85	0	0.00	40.70	2	11,288	0.02%
2022/07/29	3	41.03	3	41.10	41.15	0	11,289	0.00%
2022/07/28	3	40.63	14	41.30	40.30	-11	11,278	-0.10%
2022/07/27	4	40.74	20	40.87	40.85	-16	11,250	-0.14%
2022/07/26	19	41.38	0	0.00	41.10	19	11,223	0.17%
2022/07/25	3	41.98	4	42.24	41.80	-1	11,202	-0.01%
2022/07/22	9	42.84	3	42.85	42.40	6	11,193	0.05%
2022/07/21	13	42.33	2	42.48	43.45	11	11,161	0.10%
2022/07/20	2	44.10	7	44.40	44.40	-5	11,102	-0.05%
2022/07/19	18	43.66	2	43.78	43.80	16	11,091	0.14%
2022/07/18	4	42.63	20	42.91	43.25	-16	11,075	-0.14%
2022/07/15	5.5	41.93	19	42.13	41.85	-13.5	11,042	-0.12%
2022/07/14	2	41.28	7	41.50	41.65	-5	11,009	-0.05%
2022/07/13	20	41.07	120	41.36	40.80	-100	11,000	-0.91%	大賣/
2022/07/12	5	39.76	13	40.10	40.45	-8	10,947	-0.07%
2022/07/11	1	40.45	1	40.60	40.55	0	10,942	0.00%
2022/07/08	13	40.64	14	40.47	40.85	-1	10,944	-0.01%
2022/07/07	18	39.01	15.5	39.41	40.05	2.5	10,860	0.02%
2022/07/06	4	39.63	2.5	39.10	39.05	1.5	10,826	0.01%
2022/07/05	4	40.39	3	40.55	40.20	1	10,868	0.01%
2022/07/04	13	39.43	11	39.16	38.85	2	10,705	0.02%
2022/07/01	13	41.78	11	41.54	39.90	2	10,667	0.02%
2022/06/30	51	43.19	14	43.55	42.70	37	10,524	0.35%
2022/06/29	8.2	46.27	10	45.87	46.15	-1.8	10,373	-0.02%
2022/06/28	28	48.30	40	47.36	47.10	-12	10,326	-0.12%
2022/06/27	40.1	49.01	60	48.78	48.65	-19.9	10,273	-0.19%
2022/06/24	93	48.95	79.1	48.63	48.80	13.9	10,231	0.14%
2022/06/23	11	46.85	25	47.42	48.50	-14	9,794	-0.14%
2022/06/22	37	48.16	35	47.36	46.75	2	9,687	0.02%
2022/06/21	20	48.12	6	47.44	48.60	14	9,599	0.15%
2022/06/20	16	47.21	25.2	46.99	45.80	-9.2	9,709	-0.09%
2022/06/17	32.2	46.05	4	46.28	46.80	28.2	9,488	0.30%
2022/06/16	8	47.91	18	48.69	47.15	-10	9,363	-0.11%
2022/06/15	19	47.43	2	47.10	47.35	17	9,158	0.19%
2022/06/14	7	47.29	24	46.56	48.40	-17	9,169	-0.19%
2022/06/13	44	49.11	26	48.44	48.10	18	9,114	0.20%
2022/06/10	10	49.67	16	50.54	50.60	-6	9,056	-0.07%
2022/06/09	65	50.57	84	50.31	50.50	-19	8,894	-0.21%
2022/06/08	12	49.03	5	49.05	48.70	7	8,469	0.08%
2022/06/07	53	48.91	26	48.96	48.80	27	8,479	0.32%
2022/06/06	26.1	50.38	21	50.60	50.00	5.1	8,288	0.06%
2022/06/02	85	51.21	54	51.18	50.60	31	8,129	0.38%
2022/06/01	74	50.27	31	50.27	50.00	43	7,600	0.57%
2022/05/31	27	47.83	38	48.97	50.30	-11	6,714	-0.16%
2022/05/30	75	44.70	3	44.97	45.80	72	5,834	1.23%
2022/05/27	25	43.52	16	43.39	43.65	9	5,739	0.16%
2022/05/26	15	43.55	0	0.00	43.00	15	5,817	0.26%
2022/05/25	0	0.00	1	42.80	43.20	-1	5,965	-0.02%
2022/05/24	3	42.77	0	0.00	42.45	3	6,230	0.05%
2022/05/23	2	43.63	1	43.75	43.55	1	6,396	0.02%
2022/05/20	1	44.20	0	0.00	44.05	1	6,548	0.02%
2022/05/19	1	43.10	0	0.00	43.55	1	6,553	0.02%
2022/05/18	1	43.95	0	0.00	43.50	1	6,682	0.01%
2022/05/17	0	0.00	5	42.82	43.10	-5	6,691	-0.07%
2022/05/16	20	42.21	0	0.00	41.90	20	6,777	0.30%
2022/05/13	0	0.00	3	41.95	41.95	-3	6,828	-0.04%
2022/05/12	3.4	40.07	0	0.00	39.65	3.4	6,808	0.05%
2022/05/11	0.1	40.70	0	0.00	40.85	0.1	6,905	0.00%
2022/05/10	5	41.14	3	40.95	41.50	2	7,104	0.03%
2022/05/09	0	0.00	1	40.75	40.75	-1	7,344	-0.01%
2022/05/06	1.1	41.26	0	0.00	42.25	1.1	7,460	0.01%
2022/05/05	2	43.18	0	0.00	42.65	2	7,665	0.03%
2022/05/04	2.1	42.45	1	42.55	42.45	1.1	7,867	0.01%
2022/05/03	1	41.75	0	0.00	41.95	1	8,044	0.01%
2022/04/29	1.1	42.39	0	0.00	41.55	1.1	8,241	0.01%
2022/04/28	1	42.10	1	41.85	42.20	0	8,432	0.00%
2022/04/27	1	40.70	2	40.95	41.85	-1	8,699	-0.01%
2022/04/26	0	0.00	19	42.27	42.25	-19	8,838	-0.21%
2022/04/25	0.2	42.00	4	42.25	42.10	-3.8	9,042	-0.04%
2022/04/22	2.6	44.17	5	43.78	43.55	-2.4	9,409	-0.03%
2022/04/21	1.2	45.50	32	45.45	45.45	-30.8	9,586	-0.32%
2022/04/20	7	46.41	6	46.25	46.35	1	9,805	0.01%
2022/04/19	0.4	45.68	0	0.00	45.50	0.4	10,088	0.00%
2022/04/18	0.2	45.25	0.3	45.25	45.30	-0.1	10,580	0.00%
2022/04/15	1.6	45.83	1	46.50	45.50	0.6	10,885	0.01%
2022/04/14	26	47.14	1	47.20	47.00	25	11,347	0.22%
2022/04/12	5	45.71	24	45.34	45.75	-19	12,277	-0.15%
2022/04/11	9	46.33	4	45.76	45.75	5	13,037	0.04%
2022/04/08	0.2	48.30	0	0.00	48.00	0.2	13,488	0.00%
2022/04/07	9.6	49.47	0	0.00	48.15	9.6	14,407	0.07%
2022/04/06	1.5	49.67	1	49.75	49.65	0.5	15,531	0.00%
2022/04/01	5	50.48	0	0.00	50.40	5	16,793	0.03%
2022/03/31	2	51.55	8	51.50	51.30	-6	19,660	-0.03%
2022/03/30	8	52.50	1	52.50	52.00	7	20,665	0.03%
2022/03/29	0	0.00	5	53.20	53.00	-5	21,925	-0.02%
2022/03/28	0	0.00	20	51.43	51.90	-20	22,116	-0.09%
2022/03/25	21	52.33	6	51.90	52.40	15	22,363	0.07%
2022/03/24	6	50.82	2	50.80	51.10	4	22,424	0.02%
2022/03/23	51	52.22	52	52.43	52.40	-1	22,703	0.00%
2022/03/22	3	50.90	0	0.00	51.10	3	22,945	0.01%
2022/03/21	2	51.25	1	51.90	51.10	1	24,027	0.00%
2022/03/18	55	50.50	54	50.74	51.60	1	25,459	0.00%
2022/03/17	51	50.18	50	50.40	50.50	1	26,729	0.00%
2022/03/16	2	48.60	4	48.85	48.35	-2	26,812	-0.01%
2022/03/15	6	48.40	5	48.07	47.80	1	27,012	0.00%
2022/03/14	40	50.42	45	50.06	50.00	-5	27,261	-0.02%
2022/03/11	8	49.62	30	49.35	49.60	-22	27,802	-0.08%
2022/03/10	46	50.25	45	50.60	50.50	1	28,360	0.00%
2022/03/09	66	49.63	46	49.51	49.60	20	28,893	0.07%
2022/03/08	30	50.20	27	48.97	49.10	3	30,203	0.01%
2022/03/07	1	49.90	1	49.90	50.40	0	30,733	0.00%
2022/03/04	1.2	52.49	11	52.50	52.40	-9.8	31,520	-0.03%
2022/03/03	4.4	53.60	0	0.00	53.80	4.4	32,830	0.01%
2022/03/02	22	53.13	22	53.11	53.70	0	33,938	0.00%
2022/03/01	0	0.00	8	53.30	53.40	-8	35,137	-0.02%
2022/02/25	2.1	52.40	5	53.22	52.30	-3	37,255	-0.01%
2022/02/24	24.1	54.06	5	53.54	52.60	19.1	40,766	0.05%
2022/02/23	5.1	56.27	2	56.25	56.60	3.1	42,878	0.01%
2022/02/22	9.1	54.85	12	54.58	54.80	-2.9	43,918	-0.01%
2022/02/21	10.1	56.35	17	56.25	56.40	-6.9	45,811	-0.02%
2022/02/18	19.1	56.95	29	56.28	57.20	-10	46,154	-0.02%
2022/02/17	6.1	57.82	8	57.54	57.50	-2	46,513	0.00%
2022/02/16	23	58.65	22	58.05	58.00	1	47,318	0.00%
2022/02/15	2	58.00	9	57.39	57.30	-7	47,641	-0.01%
2022/02/14	66.1	57.95	43	57.44	57.20	23.1	47,884	0.05%
2022/02/11	5	59.64	9	60.29	60.50	-4	48,076	-0.01%
2022/02/10	22	60.71	9	60.48	59.80	13	48,477	0.03%
2022/02/09	11	60.45	4	60.80	60.80	7	48,567	0.01%
2022/02/08	7	59.54	13	59.51	59.70	-6	48,745	-0.01%
2022/02/07	2.1	57.76	4	59.05	60.00	-2	49,269	0.00%
2022/01/26	32	58.28	48	58.74	58.40	-16	49,721	-0.03%
2022/01/25	16	59.46	2	58.90	58.70	14	50,911	0.03%
2022/01/24	16	60.01	20	60.38	61.00	-4	51,498	-0.01%
2022/01/21	28	60.61	16	59.82	59.80	12	52,429	0.02%
2022/01/20	60	61.75	5	61.82	62.00	55	53,055	0.10%
2022/01/19	15.4	61.30	34	61.21	61.00	-18.6	53,683	-0.03%
2022/01/18	27.2	61.88	16	62.12	61.60	11.2	54,666	0.02%
2022/01/17	124	63.46	74	63.33	63.20	50	55,207	0.09%	大買/
2022/01/14	9	61.34	11	61.35	61.40	-2	55,154	0.00%
2022/01/13	3	61.77	1.5	63.40	61.60	1.5	55,372	0.00%
2022/01/12	3	63.10	11.5	63.31	62.80	-8.5	55,322	-0.02%
2022/01/11	55	63.38	23	63.12	63.40	32	55,071	0.06%
2022/01/10	35	65.74	28	66.29	66.50	7	54,632	0.01%
2022/01/07	54	67.81	27	67.46	65.50	27	54,392	0.05%
2022/01/06	19	68.36	28	68.71	69.00	-9	53,960	-0.02%
2022/01/05	23	69.41	25	69.05	68.50	-2	53,581	0.00%
2022/01/04	99	71.79	56.1	71.35	70.30	42.9	53,064	0.08%
2022/01/03	61.3	70.99	24	70.75	70.50	37.3	52,246	0.07%
2021/12/30	72	72.18	108	72.55	71.10	-36	51,688	-0.07%	大賣/
2021/12/29	91	77.67	105	76.11	74.60	-14	50,773	-0.03%	大賣/
2021/12/28	76.1	78.35	71	78.44	78.80	5.1	49,592	0.01%
2021/12/27	134	77.22	141	77.21	79.40	-7	48,366	-0.01%	大買/大賣/
2021/12/24	25	71.12	42.2	72.49	73.20	-17.2	45,544	-0.04%
2021/12/23	101	66.17	119.1	66.41	66.60	-18.1	44,612	-0.04%	大買/大賣/
2021/12/22	71	61.64	70	61.13	60.60	1	43,443	0.00%
2021/12/21	59	60.84	47	60.57	60.70	12	43,194	0.03%
2021/12/20	22	60.15	25	60.00	59.50	-3	43,139	-0.01%
2021/12/17	55	60.80	34	60.11	59.90	21	43,014	0.05%
2021/12/16	27	61.15	13	60.67	60.80	14	42,667	0.03%
2021/12/15	83	60.04	159.1	60.83	60.20	-76.1	42,222	-0.18%	大賣/
2021/12/14	136.1	60.63	27	60.48	58.80	109.1	41,165	0.26%	大買/鉅額交易
2021/12/13	58	60.67	116.6	63.07	65.10	-58.6	39,739	-0.15%	大賣/
2021/12/10	17	58.15	20	58.64	59.20	-3	38,546	-0.01%
2021/12/09	26.1	58.01	41	58.41	58.40	-14.9	38,445	-0.04%
2021/12/08	26	57.95	38	58.00	57.80	-12	38,359	-0.03%
2021/12/07	43	58.92	38	58.01	57.30	5	38,225	0.01%
2021/12/06	90	60.05	41	60.13	60.10	49	38,178	0.13%
2021/12/03	64	60.00	56.1	59.58	58.80	7.9	38,406	0.02%
2021/12/02	168.1	60.53	104	60.65	58.90	64.1	38,061	0.17%	大買/大賣/
2021/12/01	27	59.64	100	58.32	59.30	-73	37,228	-0.20%
2021/11/30	98	59.06	96	59.38	58.40	2	36,781	0.01%
2021/11/29	125	57.90	63	57.02	58.10	62	36,132	0.17%	大買/
2021/11/26	81.6	57.56	54.3	56.93	56.20	27.3	35,381	0.08%
2021/11/25	116	61.09	96	61.20	59.80	20	34,391	0.06%	大買/
2021/11/24	173.1	59.77	192.6	59.94	59.90	-19.5	33,367	-0.06%	大買/大賣/
2021/11/23	207.1	61.47	159.6	62.49	58.00	47.6	31,285	0.15%	大買/大賣/
2021/11/22	77	58.63	100.3	58.89	60.20	-23.3	27,831	-0.08%
2021/11/19	37	52.88	72.2	53.58	55.90	-35.2	25,730	-0.14%
2021/11/18	99.3	51.69	134	51.81	50.90	-34.7	24,571	-0.14%	大賣/
2021/11/17	13	47.01	32	48.58	48.95	-19	22,569	-0.08%
2021/11/16	49.1	44.04	52	44.05	44.50	-2.9	22,202	-0.01%
2021/11/15	89	44.40	39.1	45.04	45.00	49.9	21,760	0.23%
2021/11/12	67	42.75	5	43.01	42.50	62	20,994	0.30%
2021/11/11	62	42.60	41	42.27	41.90	21	20,704	0.10%
2021/11/10	8	42.28	5	42.69	42.30	3	20,562	0.01%
2021/11/09	58	44.11	6	44.17	43.05	52	20,345	0.26%
2021/11/08	15	43.43	27	43.41	43.30	-12	19,935	-0.06%
2021/11/05	17	43.24	42	43.52	44.25	-25	19,840	-0.13%
2021/11/04	144	45.06	127	44.82	44.05	17	19,551	0.09%	大買/大賣/
2021/11/03	71	44.88	201	44.78	44.05	-130	19,115	-0.68%	大賣/鉅額交易
2021/11/02	200.2	47.34	154	46.36	46.00	46.2	18,691	0.25%	大買/大賣/
2021/11/01	43	45.61	119.1	45.51	47.15	-76.1	17,461	-0.44%	大賣/
2021/10/29	182	43.49	71.1	43.53	42.90	111	17,005	0.65%	大買/鉅額交易
2021/10/28	46	41.56	74	42.15	43.30	-28	16,930	-0.17%
2021/10/27	44.2	39.86	75	40.84	41.50	-30.8	16,440	-0.19%
2021/10/26	179	39.41	58.9	39.25	39.35	120.2	15,907	0.76%	大買/鉅額交易
2021/10/25	43	36.77	23	36.79	37.20	20	15,100	0.13%
2021/10/22	5	34.41	29	34.66	35.00	-24	14,817	-0.16%
2021/10/21	4	33.88	12	34.16	34.35	-8	15,629	-0.05%
2021/10/20	5	32.98	8	32.93	33.15	-3	16,319	-0.02%
2021/10/19	0	0.00	2	31.90	32.10	-2	17,313	-0.01%
2021/10/18	6	31.42	0	0.00	31.60	6	17,486	0.03%
2021/10/15	0	0.00	4	31.21	31.70	-4	17,672	-0.02%
2021/10/14	8	30.00	0	0.00	30.65	8	17,911	0.04%
2021/10/13	1	30.00	0	0.00	29.75	1	18,245	0.01%
2021/10/12	3	30.50	0	0.00	30.50	3	18,708	0.02%
2021/10/08	9	31.46	3	31.50	31.40	6	18,897	0.03%
2021/10/07	4	31.78	5	31.74	31.75	-1	19,261	-0.01%
2021/10/06	2	31.33	0	0.00	30.85	2	19,944	0.01%
2021/10/05	10	30.16	3.3	31.09	31.20	6.7	21,018	0.03%
2021/10/04	1	30.80	1	31.50	30.60	0	21,183	0.00%
2021/10/01	8	31.33	2	31.63	31.00	6	21,362	0.03%
2021/09/30	12	32.25	4	32.36	32.45	8	21,454	0.04%
2021/09/29	9.2	33.20	1	33.50	32.70	8.2	21,726	0.04%
2021/09/28	10	34.47	7	34.44	34.40	3	22,125	0.01%
2021/09/27	5	34.85	8	34.81	35.15	-3	22,318	-0.01%
2021/09/24	5	33.53	7	33.69	33.60	-2	22,235	-0.01%
2021/09/22	2	33.60	4	34.00	33.80	-2	22,122	-0.01%
2021/09/17	0	0.00	10	34.11	34.15	-10	22,064	-0.05%
2021/09/16	3	34.23	20	34.40	34.05	-17	22,044	-0.08%
2021/09/15	6	34.16	7	34.69	34.60	-1	22,044	0.00%
2021/09/14	8	34.60	2	34.60	34.25	6	22,006	0.03%
2021/09/13	17	35.66	4	35.35	35.00	13	21,963	0.06%
2021/09/10	6	35.16	9	35.11	35.05	-3	21,796	-0.01%
2021/09/09	75	35.00	36	34.91	35.10	39	21,640	0.18%
2021/09/08	27	35.80	40	35.61	35.80	-13	21,064	-0.06%
2021/09/07	11	34.71	3	34.35	34.50	8	20,233	0.04%
2021/09/06	4	35.84	16	35.87	35.70	-12	19,932	-0.06%
2021/09/03	88	35.34	86	34.53	34.60	2	19,723	0.01%
2021/09/02	22	34.95	46	34.58	35.05	-24	19,553	-0.12%
2021/09/01	79	35.29	60	35.29	35.05	19	19,291	0.10%
2021/08/31	11	34.26	4	34.49	34.90	7	18,676	0.04%
2021/08/30	13	34.83	10.5	34.42	34.95	2.5	18,520	0.01%
2021/08/27	13.5	34.06	7	33.93	34.20	6.5	18,296	0.04%
2021/08/26	16	33.40	23	33.61	33.95	-7	18,220	-0.04%
2021/08/25	18	33.25	21	33.54	33.30	-3	18,089	-0.02%
2021/08/24	0	0.00	2	32.15	32.10	-2	17,832	-0.01%
2021/08/23	0	0.00	1	31.80	32.00	-1	17,822	-0.01%
2021/08/20	0	0.00	3	30.85	30.80	-3	18,063	-0.02%
2021/08/19	0	0.00	3	31.35	30.60	-3	18,015	-0.02%
2021/08/18	3	30.92	6	30.47	31.45	-3	17,955	-0.02%
2021/08/17	20	31.67	0	0.00	30.20	20	17,881	0.11%
2021/08/16	5	31.47	20	31.27	31.50	-15	17,755	-0.08%
2021/08/13	5	32.15	3	31.53	30.90	2	17,571	0.01%
2021/08/12	2	32.08	3	32.30	32.25	-1	17,435	-0.01%
2021/08/11	22	31.68	22	31.40	31.50	0	17,353	0.00%
2021/08/10	5	33.02	28	33.28	32.70	-23	17,194	-0.13%
2021/08/09	20	33.05	7	33.28	32.90	13	17,162	0.08%
2021/08/06	10	35.12	19	34.96	34.20	-9	16,985	-0.05%
2021/08/05	27	35.28	7	35.17	35.35	20	16,826	0.12%
2021/08/04	24	35.25	27	34.92	35.20	-3	16,783	-0.02%
2021/08/03	71.1	35.45	79	35.25	35.25	-7.9	16,579	-0.05%
2021/08/02	41	33.77	23	33.26	33.95	18	15,619	0.12%
2021/07/30	27	32.39	41	32.70	31.90	-14	15,409	-0.09%
2021/07/29	39	33.17	26	33.69	33.20	13	15,081	0.09%
2021/07/28	58	32.48	53	32.99	33.10	5	14,744	0.03%
2021/07/27	122	35.99	67	35.31	34.50	55	14,372	0.38%	大買/
2021/07/26	29	35.68	21.2	35.98	36.85	7.9	13,250	0.06%
2021/07/23	42	33.76	36	33.71	33.50	6	12,168	0.05%
2021/07/22	11	32.20	14.7	32.73	32.25	-3.7	11,089	-0.03%
2021/07/21	9	31.96	11	31.94	31.80	-2	10,951	-0.02%
2021/07/20	18.2	31.78	14	31.83	31.60	4.2	10,773	0.04%
2021/07/19	18	33.27	11	32.86	32.85	7	10,488	0.07%
2021/07/16	34	32.81	69.7	32.77	33.50	-35.7	10,219	-0.35%
2021/07/15	6	31.56	3	32.00	32.20	3	9,787	0.03%
2021/07/14	23	31.87	30	31.57	31.85	-7	9,616	-0.07%
2021/07/13	42	31.62	55.2	31.37	30.60	-13.2	9,333	-0.14%
2021/07/12	46	31.94	72	31.51	32.70	-26	8,683	-0.30%
2021/07/09	0	0.00	19	29.47	29.75	-19	7,700	-0.25%
2021/07/08	35	29.35	45	29.22	29.15	-10	7,673	-0.13%
2021/07/07	13	28.49	17	28.65	28.65	-4	7,633	-0.05%
2021/07/06	34	29.06	12	28.78	28.70	22	7,628	0.29%
2021/07/05	14	28.40	58	28.30	29.60	-44	8,143	-0.54%
2021/07/02	33	26.89	26	27.18	27.10	7	8,141	0.09%
2021/07/01	2	26.05	18	26.53	26.85	-16	8,055	-0.20%
2021/06/30	0	0.00	7	25.74	25.55	-7	8,003	-0.09%
2021/06/29	3	25.77	0	0.00	25.55	3	8,133	0.04%
2021/06/28	0	0.00	2.2	25.70	25.80	-2.2	8,426	-0.03%
2021/06/25	2	25.53	2	25.45	25.30	0	8,628	0.00%
2021/06/24	4	24.99	1	25.05	25.15	3	8,691	0.03%
2021/06/23	4	26.18	25	26.08	26.45	-21	8,696	-0.24%
2021/06/22	13	25.80	0	0.00	25.75	13	9,034	0.14%
2021/06/21	11	25.46	1	25.80	25.80	10	9,128	0.11%
2021/06/18	0	0.00	1	25.85	25.55	-1	9,212	-0.01%
2021/06/16	6	25.56	0	0.00	25.55	6	9,866	0.06%
2021/06/15	10	25.05	2	25.30	25.30	8	10,129	0.08%
2021/06/11	29.2	25.47	27	25.53	25.25	2.2	10,181	0.02%
2021/06/10	18	27.50	5	27.48	27.60	13	9,897	0.13%
2021/06/09	1	27.15	0	0.00	27.10	1	9,890	0.01%
2021/06/08	15	27.18	0	27.05	27.05	15	9,974	0.15%
2021/06/07	0	0.00	1	27.00	26.90	-1	10,093	-0.01%
2021/06/04	2	26.95	1	26.80	26.90	1	10,082	0.01%
2021/06/03	0	0.00	2	27.25	26.80	-2	10,107	-0.02%
2021/06/02	11	27.13	7	27.19	27.20	4	10,094	0.04%
2021/06/01	0	0.00	7	26.95	26.95	-7	10,036	-0.07%
2021/05/31	3	26.87	3	26.90	26.90	0	10,033	0.00%
2021/05/28	6	26.94	5	26.85	27.15	1	10,001	0.01%
2021/05/25	2	25.50	2	25.55	25.35	0	9,895	0.00%
2021/05/24	1	24.75	1	25.20	25.20	0	10,065	0.00%
2021/05/21	2	24.45	0	0.00	24.60	2	10,132	0.02%
2021/05/19	1	23.90	1	24.45	24.45	0	10,338	0.00%
2021/05/18	9.3	23.89	0	0.00	24.15	9.3	10,530	0.09%
2021/05/17	4	22.70	5	22.44	22.40	-1	10,595	-0.01%
2021/05/14	10	24.11	0	0.00	24.00	10	10,546	0.09%
2021/05/13	5	24.50	0	0.00	24.20	5	10,585	0.05%
2021/05/12	13	25.62	5	26.07	24.70	8	10,569	0.08%
2021/05/11	0	0.00	10	26.52	26.55	-10	10,587	-0.09%
2021/05/10	5	27.60	1	28.20	27.90	4	10,513	0.04%
2021/05/07	1	27.55	8	27.45	27.35	-7	10,485	-0.07%
2021/05/06	2	25.80	1	26.30	25.85	1	10,462	0.01%
2021/05/05	5	25.55	0	0.00	25.50	5	10,442	0.05%
2021/05/04	6.2	25.39	2	25.55	25.60	4.2	10,514	0.04%
2021/05/03	4	27.41	3	27.37	26.90	1	10,491	0.01%
2021/04/29	2	28.25	0	0.00	28.15	2	10,423	0.02%
2021/04/28	1	28.70	1.4	28.51	28.60	-0.4	10,438	0.00%
2021/04/27	1	28.15	0	0.00	28.20	1	10,458	0.01%
2021/04/26	1	28.35	1	28.50	28.65	0	10,405	0.00%
2021/04/23	4	27.78	1	27.90	27.70	3	10,388	0.03%
2021/04/22	3	28.15	2	27.60	27.60	1	10,447	0.01%
2021/04/21	10	28.50	8	28.35	28.30	2	10,542	0.02%
2021/04/20	6	28.60	5	28.65	28.65	1	10,545	0.01%
2021/04/19	0	0.00	10	28.04	28.50	-10	10,572	-0.09%
2021/04/16	0	0.00	4	28.25	28.25	-4	10,665	-0.04%
2021/04/15	10	27.74	1	27.80	27.70	9	10,711	0.08%
2021/04/14	9	28.18	6.2	27.81	27.90	2.9	10,749	0.03%
2021/04/13	8	29.29	16	30.16	28.70	-8	10,927	-0.07%
2021/04/12	1	29.65	11	29.90	29.75	-10	11,308	-0.09%
2021/04/09	45.2	30.34	23	30.39	29.60	22.2	11,947	0.19%
2021/04/08	19	30.09	31.4	29.90	30.90	-12.4	12,027	-0.10%
2021/04/07	0	0.00	3	27.90	28.10	-3	11,542	-0.03%
2021/04/06	1	27.35	5	27.30	27.35	-4	11,432	-0.03%
2021/04/01	4	27.19	6	26.96	27.05	-2	11,418	-0.02%
2021/03/31	7	26.95	9	26.82	26.70	-2	11,300	-0.02%
2021/03/30	0	0.00	9	27.76	27.95	-9	11,016	-0.08%
2021/03/29	5	27.30	44	27.33	27.30	-39	10,850	-0.36%
2021/03/26	3	27.15	13	27.34	27.25	-10	10,830	-0.09%
2021/03/25	20	27.74	16	27.98	27.20	4	10,817	0.04%
2021/03/24	0	0.00	18	27.22	27.45	-18	10,479	-0.17%
2021/03/23	1	26.90	10	26.56	26.85	-9	10,356	-0.09%
2021/03/22	8	27.36	14	26.95	26.75	-6	10,288	-0.06%
2021/03/19	6	27.16	30.9	27.09	27.20	-24.9	10,123	-0.25%
2021/03/18	13	26.26	15	26.59	26.50	-2	9,739	-0.02%
2021/03/17	1	25.85	7	26.06	26.10	-6	9,588	-0.06%
2021/03/16	19	26.04	25	25.97	25.70	-6	9,729	-0.06%
2021/03/15	2	26.00	3	25.97	25.90	-1	9,881	-0.01%
2021/03/12	17	25.67	7	25.52	25.50	10	9,969	0.10%
2021/03/11	10	25.50	12	25.32	25.70	-2	9,966	-0.02%
2021/03/10	9	24.53	0	0.00	24.60	9	9,989	0.09%
2021/03/09	1	24.25	2	24.50	24.55	-1	10,186	-0.01%
2021/03/08	2	24.35	0	0.00	24.35	2	10,719	0.02%
2021/03/04	6	24.87	0	0.00	24.95	6	11,414	0.05%
2021/03/03	5	24.54	1	25.00	24.95	4	11,482	0.03%
2021/03/02	19	24.73	1	24.85	24.60	18	11,645	0.15%
2021/02/26	12	25.30	3.4	25.16	25.30	8.6	11,756	0.07%
2021/02/25	13	25.26	34	25.26	25.25	-21	11,837	-0.18%
2021/02/24	32	25.87	5	25.38	25.40	27	11,988	0.23%
2021/02/23	10	26.24	7	26.11	26.35	3	11,981	0.02%
2021/02/22	3	25.65	5	25.95	26.15	-2	12,074	-0.02%
2021/02/19	6	25.68	0	0.00	25.70	6	12,055	0.05%
2021/02/18	11	26.45	30.5	26.50	26.25	-19.5	12,131	-0.16%
2021/02/17	1	25.80	6	26.03	26.05	-5	12,121	-0.04%
2021/02/05	4	25.70	8	25.81	25.60	-4	12,578	-0.03%
2021/02/04	2	25.88	15	25.77	25.95	-13	12,680	-0.10%
2021/02/03	2	25.45	2	25.75	25.45	0	12,924	0.00%
2021/02/02	2	25.45	13	25.67	25.45	-11	13,386	-0.08%
2021/02/01	1	24.95	0	0.00	24.85	1	14,406	0.01%
2021/01/29	4	25.08	2	25.20	25.15	2	14,806	0.01%
2021/01/28	8	25.11	12	25.45	25.15	-4	14,904	-0.03%
2021/01/27	2	24.95	2	24.85	24.85	0	15,139	0.00%
2021/01/26	2	25.15	13	25.34	24.80	-11	15,196	-0.07%
2021/01/25	0	0.00	15	24.84	24.85	-15	15,185	-0.10%
2021/01/22	7	23.51	3.4	23.98	23.95	3.6	15,139	0.02%
2021/01/21	8	23.39	7	23.64	23.35	1	15,182	0.01%
2021/01/20	8	23.14	3	23.90	23.05	5	15,175	0.03%
2021/01/19	3	24.00	6	23.82	23.80	-3	15,085	-0.02%
2021/01/18	21	23.22	0	0.00	23.75	21	15,108	0.14%
2021/01/15	13	24.20	0	0.00	24.05	13	15,123	0.09%
2021/01/14	12	24.40	21	24.48	24.80	-9	15,096	-0.06%
2021/01/13	30	24.77	1	24.65	24.70	29	15,049	0.19%
2021/01/12	6	24.97	1	24.90	24.75	5	15,234	0.03%
2021/01/11	9	24.99	10.2	24.94	25.20	-1.2	15,393	-0.01%
2021/01/08	6	23.95	0	0.00	23.90	6	15,538	0.04%
2021/01/07	7	24.38	2	24.48	24.30	5	15,576	0.03%
2021/01/06	7	25.06	12.3	25.31	24.45	-5.3	15,510	-0.03%
2021/01/05	64	26.10	42	25.78	25.75	22	15,273	0.14%
2021/01/04	45	28.05	25	28.25	27.80	20	14,962	0.13%
2020/12/31	20	27.54	45	27.37	27.50	-25	14,568	-0.17%
2020/12/30	4	26.15	7	26.24	26.10	-3	14,136	-0.02%
2020/12/29	3	26.20	5	26.20	25.90	-2	14,326	-0.01%
2020/12/28	1	26.00	14	26.10	26.10	-13	14,586	-0.09%
2020/12/25	0	0.00	3	25.45	25.40	-3	14,543	-0.02%
2020/12/24	3	25.47	1	25.60	25.45	2	14,607	0.01%
2020/12/23	1	25.40	2	25.25	25.45	-1	14,752	-0.01%
2020/12/22	1	24.95	4	25.33	24.65	-3	15,000	-0.02%
2020/12/21	3	25.12	0	0.00	25.20	3	15,175	0.02%
2020/12/18	6	25.20	1	25.90	25.25	5	15,504	0.03%
2020/12/17	1	25.60	0	0.00	25.75	1	15,653	0.01%
2020/12/16	3	25.77	2	26.00	25.70	1	15,755	0.01%
2020/12/15	3	25.72	6	26.01	25.30	-3	15,938	-0.02%
2020/12/14	22	25.35	0	0.00	25.45	22	16,493	0.13%
2020/12/11	10	25.41	0	0.00	25.35	10	17,086	0.06%
2020/12/10	5	26.31	9	26.63	26.20	-4	17,026	-0.02%
2020/12/09	2	26.65	11	26.75	26.80	-9	16,917	-0.05%
2020/12/08	2	26.25	15	26.23	26.30	-13	16,901	-0.08%
2020/12/07	18	25.83	11	26.06	25.75	7	17,114	0.04%
2020/12/04	6	25.75	2	25.78	25.65	4	17,178	0.02%
2020/12/03	5	25.87	44	26.19	25.90	-39	17,163	-0.23%
2020/12/02	57.3	26.00	57	26.04	25.90	0.3	17,221	0.00%
2020/12/01	6	26.92	28	27.07	27.40	-22	16,952	-0.13%
2020/11/30	11	26.64	21	26.58	26.45	-10	16,989	-0.06%
2020/11/27	5	26.01	1	25.85	26.00	4	16,838	0.02%
2020/11/26	21	25.98	4	26.18	25.95	17	16,774	0.10%
2020/11/25	0	0.00	20	25.86	25.90	-20	16,702	-0.12%
2020/11/24	3	25.68	8	25.78	25.45	-5	16,736	-0.03%
2020/11/23	12	26.14	28	26.05	25.90	-16	16,634	-0.10%
2020/11/20	7	25.66	11	25.72	25.90	-4	16,545	-0.02%
2020/11/19	17	25.73	5	25.85	25.60	12	16,404	0.07%
2020/11/18	1	25.55	6	25.57	25.55	-5	16,242	-0.03%
2020/11/17	11	25.56	10	25.65	25.50	1	16,190	0.01%
2020/11/16	3	25.38	14	25.45	25.40	-11	16,241	-0.07%
2020/11/13	22	25.89	31	25.75	25.40	-9	16,136	-0.06%
2020/11/12	3	25.42	4	25.54	25.55	-1	15,588	-0.01%
2020/11/11	19	25.46	8	25.67	25.80	11	15,443	0.07%
2020/11/10	36	25.50	20	25.60	25.65	16	15,136	0.11%
2020/11/09	22	25.17	44	25.19	25.45	-22	14,738	-0.15%
2020/11/06	9	24.12	10	24.34	24.05	-1	13,787	-0.01%
2020/11/05	5	24.17	1	23.90	23.80	4	13,374	0.03%
2020/11/04	10	23.86	30.9	23.82	24.15	-20.9	13,225	-0.16%
2020/11/03	1	23.10	3	23.02	23.00	-2	12,940	-0.02%
2020/11/02	2	22.15	9	22.19	22.60	-7	12,862	-0.05%
2020/10/30	6	22.74	5	22.60	22.50	1	12,787	0.01%
2020/10/29	12	23.00	4	23.05	23.05	8	12,790	0.06%
2020/10/28	4	23.71	2	24.08	23.50	2	12,706	0.02%
2020/10/27	4	23.78	0	0.00	23.70	4	12,616	0.03%
2020/10/26	1	23.75	0	0.00	23.80	1	12,579	0.01%
2020/10/23	1	23.60	6	23.78	23.90	-5	12,499	-0.04%
2020/10/22	1	23.70	0	0.00	23.70	1	12,426	0.01%
2020/10/21	8	24.02	19	24.08	23.95	-11	12,368	-0.09%
2020/10/20	20	24.11	31	24.12	24.25	-11	12,191	-0.09%
2020/10/19	28	23.91	10	23.84	23.70	18	11,909	0.15%
2020/10/16	16	23.49	12	23.64	23.75	4	11,684	0.03%
2020/10/15	5	22.89	1	23.00	23.25	4	11,341	0.04%
2020/10/14	7	23.20	1	23.30	23.15	6	11,182	0.05%
2020/10/13	6	23.13	5	23.40	23.25	1	11,078	0.01%
2020/10/12	27	23.48	21	23.16	23.15	6	10,932	0.05%
2020/10/08	62	24.39	9	24.22	24.10	53	10,798	0.49%
2020/10/07	15	24.57	18.9	24.71	24.90	-3.9	10,403	-0.04%
2020/10/06	9	23.90	21	24.17	24.30	-12	9,940	-0.12%
2020/10/05	15	23.82	47	23.97	23.85	-32	9,677	-0.33%
2020/09/30	1	23.05	6	23.14	23.15	-5	9,333	-0.05%
2020/09/29	0	0.00	24	23.16	22.90	-24	9,299	-0.26%
2020/09/28	5	22.55	13	22.85	22.80	-8	9,225	-0.09%
2020/09/25	37	22.83	3	22.77	22.10	34	9,048	0.38%
2020/09/24	25	23.48	20	23.49	23.35	5	8,732	0.06%
2020/09/23	24	23.80	30	23.57	23.90	-6	8,482	-0.07%
2020/09/22	28	22.88	27	22.51	23.05	1	8,076	0.01%
2020/09/21	36	23.14	11	23.05	22.95	25	7,808	0.32%
2020/09/18	64	24.01	42	24.01	23.70	22	7,652	0.29%
2020/09/17	75	24.39	50	24.69	24.45	25	7,420	0.34%
2020/09/16	37	23.94	32	24.41	24.90	5	6,735	0.07%
2020/09/15	6	23.32	17	23.48	23.50	-11	6,104	-0.18%
2020/09/14	6	22.98	1	23.00	23.00	5	6,058	0.08%
2020/09/11	6	23.54	3	24.05	23.25	3	6,000	0.05%
2020/09/10	15	24.55	31	24.02	23.90	-16	5,929	-0.27%
2020/09/09	4	23.75	8	24.14	24.60	-4	5,562	-0.07%
2020/09/08	1	23.30	4	23.56	23.90	-3	5,395	-0.06%
2020/09/07	14	23.80	7	24.19	23.80	7	5,279	0.13%
2020/09/04	27	23.22	20	23.14	23.80	7	5,070	0.14%
2020/09/03	17	23.12	40	23.41	23.90	-23	4,904	-0.47%
2020/09/02	25	22.13	21	22.07	22.00	4	4,534	0.09%
2020/09/01	11	20.99	3	21.25	21.00	8	4,361	0.18%
2020/08/31	16	21.54	1	21.75	21.35	15	4,373	0.34%
2020/08/28	5	21.99	26	21.76	21.85	-21	4,302	-0.49%
2020/08/27	1	20.85	1	20.90	21.00	0	4,095	0.00%
2020/08/26	4	21.23	2	21.48	21.05	2	4,081	0.05%
2020/08/25	0	0.00	45	21.01	21.00	-45	3,940	-1.14%
2020/08/24	1	20.35	0	0.00	20.60	1	3,921	0.03%
2020/08/21	2	20.30	5	20.50	20.70	-3	3,915	-0.08%
2020/08/20	48	20.07	13	20.73	20.00	35	3,870	0.90%
2020/08/19	9	20.55	34	20.99	20.55	-25	3,703	-0.67%
2020/08/18	12	20.58	0	0.00	20.45	12	3,733	0.32%
2020/08/17	28	20.74	0	0.00	20.75	28	3,760	0.74%
2020/08/14	8	20.64	0	0.00	20.70	8	3,770	0.21%
2020/08/13	15	20.76	2	20.95	20.45	13	3,770	0.34%
2020/08/12	19	20.93	30	21.15	21.35	-11	3,641	-0.30%
2020/08/11	3	20.47	0	0.00	20.15	3	3,415	0.09%
2020/08/10	5	20.70	0	0.00	20.55	5	3,457	0.14%
2020/08/07	2	20.65	29	20.69	20.85	-27	3,447	-0.78%
2020/08/06	0	0.00	9	20.37	20.20	-9	3,382	-0.27%
2020/08/04	2	20.40	2	20.38	20.45	0	3,359	0.00%
2020/07/27	2	19.03	0	0.00	18.90	2	3,315	0.06%
2020/07/22	1	20.10	0	0.00	20.15	1	3,287	0.03%
2020/07/17	1	19.75	0	0.00	19.65	1	3,288	0.03%
2020/07/16	2	20.05	1	20.05	20.05	1	3,294	0.03%
2020/07/15	2	19.83	13	20.24	20.00	-11	3,286	-0.33%
2020/07/14	5	20.06	1	20.10	20.05	4	3,130	0.13%
2020/07/13	3	20.60	0	0.00	20.30	3	3,099	0.10%
2020/07/10	6	20.84	1.9	20.52	20.70	4.2	3,026	0.14%
2020/07/09	1	21.00	3	21.08	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	5.1	20.86	21.00	-5.1	2,996	-0.17%
2020/07/07	6	20.68	0	0.00	20.75	6	2,959	0.20%
2020/07/06	0	0.00	5	21.00	20.95	-5	2,942	-0.17%
2020/07/03	1.2	20.59	2	20.85	20.65	-0.9	2,938	-0.03%
2020/07/02	2	20.75	0	0.00	20.65	2	2,945	0.07%
2020/07/01	2	20.60	0	0.00	20.50	2	2,947	0.07%
2020/06/30	5	20.31	2	20.43	20.50	3	2,937	0.10%
2020/06/29	1	20.15	0	0.00	20.15	1	2,924	0.03%
2020/06/24	10	20.40	0	0.00	20.15	10	2,910	0.34%
2020/06/23	1	20.05	3	20.10	20.10	-2	2,902	-0.07%
2020/06/22	1	19.75	4	19.96	19.85	-3	2,901	-0.10%
2020/06/19	2	19.98	0	0.00	19.80	2	2,896	0.07%
2020/06/18	6	20.03	24	20.02	20.25	-18	2,864	-0.63%
2020/06/17	4	19.63	23	19.71	20.00	-19	2,800	-0.68%
2020/06/16	4	20.93	0	0.00	20.90	4	2,658	0.15%
2020/06/15	1	20.75	1	21.00	20.95	0	2,704	0.00%
2020/06/12	1	20.60	1	20.85	20.95	0	2,705	0.00%
2020/06/11	14	21.61	10	21.20	21.20	4	2,710	0.15%
2020/06/10	0	0.00	19.3	21.67	21.70	-19.3	2,663	-0.73%
2020/06/09	14	21.11	0	0.00	21.00	14	2,574	0.54%
2020/06/08	13	21.73	0	0.00	21.55	13	2,575	0.50%
2020/06/05	2	22.23	1	22.50	22.10	1	2,517	0.04%
2020/06/04	2	21.70	1	21.80	21.85	1	2,489	0.04%
2020/06/03	2	21.65	5	21.70	21.60	-3	2,464	-0.12%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/05/29	1	21.20	1	21.45	21.15	0	2,385	0.00%
2020/05/28	7	21.01	0	21.25	21.35	7	2,354	0.30%
2020/05/27	2	21.20	0	0.00	21.05	2	2,351	0.09%
2020/05/26	11	21.49	0	0.00	21.40	11	2,379	0.46%
2020/05/25	6	21.53	18	21.70	22.10	-12	2,320	-0.52%
2020/05/22	11	21.25	3	21.50	21.00	8	2,187	0.37%
2020/05/21	0	0.00	2	21.25	21.15	-2	2,142	-0.09%
2020/05/15	14	21.18	0	0.00	20.60	14	2,104	0.67%
2020/05/14	2	21.40	1	21.30	21.40	1	2,064	0.05%
2020/05/13	3	21.58	1	21.65	21.70	2	2,062	0.10%
2020/05/12	1	21.80	0	0.00	21.95	1	2,090	0.05%
2020/05/11	0	0.00	3	22.33	22.45	-3	2,102	-0.14%
2020/05/08	1	21.80	1	22.10	21.80	0	2,108	0.00%
2020/05/07	3	21.80	2	21.95	21.95	1	2,126	0.05%
2020/05/06	2	21.88	2	22.08	21.95	0	2,138	0.00%
2020/05/05	1	21.40	1	21.55	21.65	0	2,093	0.00%
2020/05/04	0	0.00	1	21.30	21.35	-1	2,124	-0.05%
2020/04/30	0	0.00	5	21.55	21.55	-5	2,151	-0.23%
2020/04/29	1	21.55	1	21.80	21.30	0	2,186	0.00%
2020/04/24	1	20.95	1	21.25	21.10	0	2,283	0.00%
2020/04/23	0	0.00	2	20.83	21.10	-2	2,272	-0.09%
2020/04/22	2	19.38	3	19.87	20.20	-1	2,255	-0.04%
2020/04/21	3	19.75	1	19.80	19.65	2	2,260	0.09%
2020/04/17	1	20.40	2	20.65	20.00	-1	2,265	-0.04%
2020/04/15	1	20.45	1	20.45	20.50	0	2,290	0.00%
2020/04/14	0	0.00	3	19.93	20.35	-3	2,308	-0.13%
2020/04/13	0	0.00	2	19.43	19.70	-2	2,334	-0.09%
2020/04/10	0	0.00	1	19.35	19.45	-1	2,347	-0.04%
2020/04/09	1	19.30	1	19.50	19.35	0	2,378	0.00%
2020/04/08	2	19.03	0	0.00	19.45	2	2,387	0.08%
2020/04/07	1	18.95	3.7	19.09	19.15	-2.7	2,377	-0.11%
2020/04/06	1	18.30	4	18.43	18.75	-3	2,383	-0.13%
2020/04/01	0	0.00	2	17.93	18.15	-2	2,397	-0.08%
2020/03/31	1	17.85	1	18.00	17.85	0	2,461	0.00%
2020/03/30	1	17.10	1	17.30	17.70	0	2,459	0.00%
2020/03/27	2	17.73	1	18.10	17.70	1	2,498	0.04%
2020/03/26	0	0.00	1	17.60	17.95	-1	2,495	-0.04%
2020/03/25	4	17.30	1	17.55	17.25	3	2,519	0.12%
2020/03/24	0	0.00	2	16.43	16.65	-2	2,570	-0.08%
2020/03/23	1	15.80	3	15.80	15.80	-2	2,618	-0.08%
2020/03/20	0	0.00	1	15.35	15.45	-1	2,736	-0.04%
2020/03/19	0	0.00	1	14.10	14.05	-1	2,891	-0.03%
2020/03/18	1	15.55	0	0.00	15.55	1	2,878	0.03%
2020/03/17	1.6	16.18	1	16.40	16.05	0.6	2,928	0.02%
2020/03/16	1	17.20	2	16.95	16.85	-1	2,923	-0.03%
2020/03/13	6	17.12	2	17.48	17.55	4	2,944	0.14%
2020/03/12	4	19.31	5	19.11	19.00	-1	2,900	-0.03%
2020/03/11	1	21.10	0	0.00	21.00	1	2,910	0.03%
2020/03/10	3	21.23	1	21.30	21.55	2	2,924	0.07%
2020/03/09	1	21.90	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0.2	22.80	2	22.95	22.90	-1.9	2,981	-0.06%
2020/03/03	0.2	22.55	0	0.00	22.65	0.2	3,020	0.00%
2020/03/02	1	22.20	0	0.00	22.20	1	3,025	0.03%
2020/02/27	1	22.75	2	23.43	22.55	-1	3,040	-0.03%
2020/02/26	0	0.00	3	23.10	23.30	-3	3,009	-0.10%
2020/02/25	1	22.80	0	0.00	23.15	1	3,021	0.03%
2020/02/24	1	23.15	2	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0.2	23.70	0	0.00	23.70	0.2	3,029	0.00%
2020/02/20	1	23.75	0	0.00	23.80	1	3,058	0.03%
2020/02/19	2.5	23.78	1	24.05	23.80	1.5	3,057	0.05%
2020/02/18	1	23.70	0.7	23.75	23.80	0.3	3,088	0.01%
2020/02/14	0	0.00	1	23.65	23.70	-1	3,168	-0.03%
2020/02/13	0	0.00	2	23.35	23.30	-2	3,157	-0.06%
2020/02/12	1	23.05	0	0.00	23.05	1	3,138	0.03%
2020/02/10	1	23.00	1	22.80	22.75	0	3,128	0.00%
2020/02/07	1	22.75	0	0.00	22.55	1	3,118	0.03%
2020/02/05	10	22.45	0	0.00	22.55	10	3,090	0.32%
2020/02/04	0	0.00	1.1	22.36	22.45	-1.1	3,069	-0.04%
2020/02/03	1	21.25	0	0.00	21.45	1	3,090	0.03%
2020/01/31	3	22.40	6	22.69	22.30	-3	3,243	-0.09%
2020/01/30	2	22.78	5	22.70	22.65	-3	3,218	-0.09%
2020/01/15	0	0.00	2	24.85	24.90	-2	3,384	-0.06%
2020/01/14	1	24.95	3	24.92	24.90	-2	3,399	-0.06%
2020/01/13	0	0.00	1	24.60	24.75	-1	3,387	-0.03%
2020/01/09	0	0.00	1	24.45	24.25	-1	3,406	-0.03%
2020/01/08	2	24.30	0	0.00	24.10	2	3,403	0.06%
2020/01/07	2	24.58	0	0.00	24.70	2	3,409	0.06%
2020/01/06	3	24.97	0	0.00	24.95	3	3,376	0.09%
2020/01/03	12.2	25.44	0	0.00	25.35	12.2	3,384	0.36%
2020/01/02	2	25.75	126	25.80	25.95	-124	3,372	-3.68%	大賣/鉅額交易
2019/12/31	0	0.00	1	25.65	25.75	-1	3,367	-0.03%
2019/12/30	3	25.67	2	25.75	25.70	1	3,381	0.03%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/26	2	26.35	2	26.75	26.40	0	3,348	0.00%
2019/12/24	6	26.04	301.5	25.99	25.90	-295.5	3,364	-8.78%	大賣/鉅額交易
2019/12/23	2	26.50	0	0.00	26.35	2	3,361	0.06%
2019/12/20	2	26.90	1	26.75	26.70	1	3,396	0.03%
2019/12/19	2	27.15	0	0.00	27.10	2	3,418	0.06%
2019/12/17	6	26.82	2.7	27.00	27.15	3.3	3,500	0.09%
2019/12/16	0	0.00	9	27.13	27.65	-9	3,427	-0.26%
2019/12/13	2	26.35	1	26.15	26.20	1	3,315	0.03%
2019/12/12	2	26.60	15	26.51	26.45	-13	3,450	-0.38%
2019/12/10	1	26.15	0	0.00	26.25	1	3,828	0.03%
2019/12/09	12	26.23	0	0.00	26.20	12	4,135	0.29%
2019/12/06	13	26.30	16	26.56	26.30	-3	4,241	-0.07%
2019/12/05	1	25.70	0	0.00	25.90	1	4,252	0.02%
2019/12/04	1	25.60	1	25.55	25.70	0	4,332	0.00%
2019/12/03	1	25.65	1	26.00	25.65	0	4,391	0.00%
2019/12/02	1	25.40	0	0.00	25.35	1	4,352	0.02%
2019/11/29	4	25.80	2	25.60	25.50	2	4,356	0.05%
2019/11/28	0	0.00	1	25.70	25.65	-1	4,393	-0.02%
2019/11/26	303	25.70	13	25.58	25.35	290	4,458	6.50%	大買/鉅額交易
2019/11/25	0	0.00	1.7	25.34	25.35	-1.7	4,449	-0.04%
2019/11/22	1	24.95	11	25.11	24.90	-10	4,501	-0.22%
2019/11/21	1	24.85	178	24.78	24.90	-177	4,496	-3.94%	大賣/鉅額交易
2019/11/20	4	25.14	1	25.10	25.05	3	4,504	0.07%
2019/11/19	45	25.27	1	25.30	25.35	44	4,502	0.98%
2019/11/18	131	25.07	0	0.00	25.25	131	4,471	2.93%	大買/鉅額交易
2019/11/15	1	24.70	2	24.65	24.90	-1	4,498	-0.02%
2019/11/14	4	25.03	5	25.39	25.10	-1	4,488	-0.02%
2019/11/12	0	0.00	1.9	24.53	24.50	-1.9	4,442	-0.04%
2019/11/11	1	24.15	1	24.15	24.20	0	4,479	0.00%
2019/11/08	5	24.58	0.1	24.55	24.55	4.9	4,500	0.11%
2019/11/07	21	24.84	0	0.00	24.80	21	4,542	0.46%
2019/11/06	1	25.35	0	0.00	25.30	1	4,643	0.02%
2019/11/05	1	25.70	0	0.00	25.65	1	4,657	0.02%
2019/11/04	7	25.76	0	0.00	25.75	7	4,676	0.15%
2019/11/01	0	0.00	1	25.75	25.75	-1	4,824	-0.02%
2019/10/31	1	25.90	250	26.00	25.80	-249	5,057	-4.92%	大賣/鉅額交易
2019/10/30	84	26.43	36	26.54	26.10	48	5,079	0.95%
2019/10/29	32	25.84	0	0.00	25.55	32	4,950	0.65%
2019/10/28	40	25.88	0	0.00	25.65	40	4,956	0.81%
2019/10/25	0	0.00	5	25.82	25.45	-5	4,963	-0.10%
2019/10/23	119	25.70	5	25.71	25.65	114	5,063	2.25%	大買/鉅額交易
2019/10/22	1	24.80	1	24.90	24.85	0	4,964	0.00%
2019/10/21	0	0.00	42	24.72	24.80	-42	5,117	-0.82%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/16	2	25.10	1	25.15	25.05	1	5,232	0.02%
2019/10/15	0.3	25.05	1	25.15	25.20	-0.7	5,367	-0.01%
2019/10/14	0	0.00	13	24.51	24.45	-13	5,389	-0.24%
2019/10/09	41	24.28	1	24.55	24.30	40	5,502	0.73%
2019/10/08	1	24.90	393	24.69	24.60	-392	5,728	-6.84%	大賣/鉅額交易
2019/10/07	32	25.35	1	25.10	25.00	31	5,779	0.54%
2019/10/04	284	25.40	8	25.31	25.20	276	5,842	4.72%	大買/鉅額交易
2019/10/03	0	0.00	85	24.93	25.10	-85	5,845	-1.45%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	187	25.57	4	25.45	25.40	183	5,859	3.12%	大買/鉅額交易
2019/09/27	2.5	25.16	1	25.55	25.10	1.5	5,829	0.03%
2019/09/26	0.3	25.45	4	25.56	25.45	-3.7	5,832	-0.06%
2019/09/25	13.3	25.44	264.2	25.77	25.45	-250.9	5,849	-4.29%	大賣/鉅額交易
2019/09/24	7.9	26.55	211.1	26.38	26.30	-203.2	5,855	-3.47%	大賣/鉅額交易
2019/09/23	423	26.28	31.5	26.44	26.60	391.5	5,813	6.74%	大買/鉅額交易
2019/09/10	22	23.00	2	23.00	22.90	20	5,691	0.35%
2019/09/09	0	0.00	2.7	23.35	23.35	-2.7	5,616	-0.05%
2019/09/06	4	23.35	6	23.35	23.20	-2	5,552	-0.04%
2019/09/05	23	23.83	1	23.90	23.50	22	5,488	0.40%
2019/09/04	45.9	24.19	2	24.15	24.20	43.9	5,345	0.82%
2019/09/03	31	24.70	27	24.59	24.40	4	5,211	0.08%
2019/09/02	15	23.97	16	24.21	23.95	-1	4,909	-0.02%
2019/08/30	6	23.46	41	23.45	23.15	-35	4,555	-0.77%
2019/08/29	4	23.70	21	23.66	23.70	-17	4,420	-0.38%
2019/08/28	5	23.54	4	23.54	23.55	1	4,331	0.02%
2019/08/27	0	0.00	8	22.93	23.20	-8	4,238	-0.19%
2019/08/26	13	22.34	0	0.00	22.30	13	4,170	0.31%
2019/08/22	4	22.86	0	0.00	22.50	4	4,120	0.10%
2019/08/21	1	23.00	2	23.05	23.00	-1	4,083	-0.02%
2019/08/20	3	22.62	0	0.00	22.65	3	3,999	0.08%
2019/08/19	0	0.00	6	22.73	22.60	-6	4,009	-0.15%
2019/08/16	0	0.00	3	22.33	22.50	-3	4,026	-0.07%
2019/08/15	1	21.30	1.8	21.53	21.65	-0.8	3,967	-0.02%
2019/08/14	0	0.00	2	21.88	21.75	-2	3,960	-0.05%
2019/08/13	0	0.00	1	21.55	21.60	-1	3,953	-0.03%
2019/08/08	3	21.20	245	21.42	21.10	-242	3,956	-6.12%	大賣/鉅額交易
2019/08/07	62	21.83	0	0.00	21.40	62	3,912	1.58%
2019/08/06	186	21.64	1	21.65	21.80	185	3,924	4.71%	大買/鉅額交易
2019/08/05	1	21.85	0	0.00	21.90	1	3,912	0.03%
2019/08/02	1	22.20	0	0.00	22.05	1	3,940	0.03%
2019/08/01	2	22.40	1	22.55	22.55	1	3,984	0.03%
2019/07/31	0	0.00	3	22.00	22.30	-3	3,992	-0.08%
2019/07/30	23	22.66	0	0.00	22.25	23	3,983	0.58%
2019/07/29	0	0.00	308	23.39	23.40	-308	3,941	-7.81%	大賣/鉅額交易
2019/07/26	1	23.45	5	23.49	23.45	-4	3,948	-0.10%
2019/07/25	5	23.79	80	23.75	23.65	-75	3,956	-1.90%
2019/07/24	260	23.67	33	23.94	24.25	227	3,865	5.87%	大買/鉅額交易
2019/07/23	0	0.00	31	23.00	22.95	-31	3,774	-0.82%
2019/07/22	45	23.39	2	23.10	22.90	43	3,960	1.09%
2019/07/19	2	23.00	3	23.03	22.95	-1	4,039	-0.02%
2019/07/18	1	23.05	10	23.00	22.95	-9	4,600	-0.20%
2019/07/17	2	23.58	2	23.50	23.40	0	4,688	0.00%
2019/07/16	0	0.00	7	23.74	23.70	-7	4,783	-0.15%
2019/07/12	3	23.60	5	23.76	23.45	-2	4,794	-0.04%
2019/07/11	30	23.25	2	23.45	23.20	28	4,648	0.60%
2019/07/10	0	0.00	118	22.98	23.15	-118	4,748	-2.48%	大賣/鉅額交易
2019/07/09	7	23.07	73	22.87	22.85	-66	4,746	-1.39%
2019/07/08	2	23.53	14	23.50	23.35	-12	4,700	-0.26%
2019/07/05	64	23.02	4	23.38	23.00	60	4,630	1.30%
2019/07/04	122	22.97	22	23.05	23.05	100	4,676	2.14%	大買/
2019/07/03	154	22.83	260	22.80	22.90	-106	4,666	-2.27%	大買/大賣/鉅額交易
2019/07/02	32	21.85	1	22.00	21.75	31	4,575	0.68%
2019/07/01	205	21.38	0	0.00	21.40	205	4,704	4.36%	大買/鉅額交易
2019/06/28	10	21.13	0	0.00	21.10	10	4,706	0.21%
2019/06/27	0	0.00	3	20.93	21.05	-3	4,786	-0.06%
2019/06/24	0	0.00	3.1	20.90	21.20	-3.1	4,932	-0.06%
2019/06/21	77	21.65	0	0.00	21.00	77	5,019	1.53%
2019/06/20	0	0.00	11	21.47	21.50	-11	5,111	-0.22%
2019/06/19	0	0.00	1	20.80	20.75	-1	5,264	-0.02%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/17	1	20.90	0	0.00	20.80	1	5,879	0.02%
2019/06/14	0	0.00	1	20.90	20.90	-1	6,281	-0.02%
2019/06/13	4	21.15	0	0.00	21.05	4	7,389	0.05%
2019/06/12	10	21.44	1	21.45	21.30	9	8,239	0.11%
2019/06/11	0	0.00	2	21.20	21.00	-2	8,317	-0.02%
2019/06/10	0	0.00	2.6	20.75	21.00	-2.6	8,469	-0.03%
2019/06/05	2	20.60	0	0.00	20.40	2	8,808	0.02%
2019/06/04	1	20.40	0	0.00	20.35	1	9,029	0.01%
2019/06/03	10	20.40	0	0.00	20.35	10	9,770	0.10%
2019/05/28	2	20.55	4	20.50	20.60	-2	10,248	-0.02%
2019/05/23	5	20.08	1	20.05	19.90	4	10,535	0.04%
2019/05/22	0	0.00	6	21.01	20.80	-6	10,538	-0.06%
2019/05/20	7	20.61	6	20.80	20.50	1	10,844	0.01%
2019/05/17	7	20.91	0	0.00	20.80	7	10,943	0.06%
2019/05/16	23	21.43	0	0.00	21.10	23	10,957	0.21%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/13	2	20.90	0	0.00	20.70	2	11,118	0.02%
2019/05/10	2	21.85	0	0.00	21.50	2	11,146	0.02%
2019/05/09	2	22.15	8	21.83	21.70	-6	11,106	-0.05%
2019/05/08	1.5	22.27	0	0.00	22.20	1.5	11,032	0.01%
2019/05/07	2	22.68	0	0.00	22.90	2	11,004	0.02%
2019/05/06	7	22.31	5	22.15	22.10	2	10,964	0.02%
2019/05/03	5	23.15	0	0.00	23.15	5	10,897	0.05%
2019/05/02	1	23.10	0	0.00	23.10	1	10,856	0.01%
2019/04/30	1	22.95	0	0.00	23.25	1	10,844	0.01%
2019/04/29	13	22.78	284	22.73	22.65	-271	10,834	-2.50%	大賣/鉅額交易
2019/04/26	11	23.76	150	23.55	23.45	-139	10,683	-1.30%	大賣/鉅額交易
2019/04/25	160	25.30	3	25.25	25.30	157	10,454	1.50%	大買/鉅額交易
2019/04/24	151	26.26	57	26.29	25.85	94	10,328	0.91%	大買/
2019/04/23	170	24.55	3	24.67	25.15	167	9,749	1.71%	大買/鉅額交易
2019/04/22	6	24.58	12	24.79	24.60	-6	9,625	-0.06%
2019/04/19	10	23.95	5	23.96	24.10	5	9,488	0.05%
2019/04/18	1	23.25	0	0.00	23.20	1	9,596	0.01%
2019/04/16	0	0.00	22	23.85	23.85	-22	9,671	-0.23%
2019/04/12	1	23.15	0	0.00	23.15	1	9,542	0.01%
2019/04/11	3	23.68	1	23.60	23.35	2	9,531	0.02%
2019/04/10	3	23.35	5	23.76	23.95	-2	9,526	-0.02%
2019/04/09	13	23.44	132	23.54	23.30	-119	9,579	-1.24%	大賣/鉅額交易
2019/04/08	31	24.05	0	0.00	23.70	31	9,531	0.33%
2019/04/03	102.5	24.52	7	24.49	24.35	95.5	9,454	1.01%	大買/
2019/04/02	0	0.00	10	24.20	24.10	-10	9,268	-0.11%
2019/04/01	10	23.85	7	24.14	23.85	3	9,195	0.03%
2019/03/29	6	23.68	0	0.00	23.75	6	9,083	0.07%
2019/03/28	13	23.17	7	23.64	23.70	6	9,061	0.07%
2019/03/26	2	23.55	1	23.60	23.55	1	9,030	0.01%
2019/03/25	1	22.80	8	23.21	23.70	-7	8,942	-0.08%
2019/03/22	28	23.45	42	23.32	23.10	-14	8,807	-0.16%
2019/03/21	34	23.68	15	23.97	24.00	19	8,612	0.22%
2019/03/20	3	24.72	6	24.99	24.55	-3	8,364	-0.04%
2019/03/19	3	24.17	9	24.57	24.70	-6	8,141	-0.07%
2019/03/18	218	24.06	337	24.27	24.75	-119	7,746	-1.54%	大買/大賣/鉅額交易
2019/03/15	302	21.55	53	23.02	23.25	249	6,665	3.74%	大買/鉅額交易
2019/03/14	3	20.88	0	0.00	21.15	3	5,864	0.05%
2019/03/13	3	21.38	14	21.51	21.30	-11	5,798	-0.19%
2019/03/12	51	20.86	29	20.52	21.00	22	5,685	0.39%
2019/03/11	23	20.21	0	0.00	20.25	23	5,692	0.40%
2019/03/08	103	21.10	16	21.06	20.85	87	5,653	1.54%	大買/
2019/03/07	215	22.27	463	22.60	21.20	-248	5,612	-4.42%	大買/大賣/鉅額交易
2019/03/06	171	20.74	37	21.58	21.65	134	4,922	2.72%	大買/鉅額交易
2019/03/05	17	20.41	12	20.35	20.75	5	4,628	0.11%
2019/03/04	109	20.24	1	20.15	20.15	108	4,617	2.34%	大買/鉅額交易
2019/02/26	10	20.30	0	0.00	20.30	10	4,604	0.22%
2019/02/25	30.6	20.50	1	20.85	20.30	29.6	4,583	0.65%
2019/02/22	5	20.75	5	20.76	20.70	0	4,533	0.00%
2019/02/21	2	20.43	0	0.00	20.65	2	4,415	0.05%
2019/02/20	5	20.37	440	20.29	20.60	-435	4,389	-9.91%	大賣/鉅額交易
2019/02/19	0	0.00	13	20.35	20.40	-13	4,310	-0.30%
2019/02/18	20	19.55	11	19.66	19.85	9	4,147	0.22%
2019/02/14	12	19.45	12	19.55	19.30	0	4,159	0.00%
2019/02/13	63	19.17	20	19.00	19.05	43	4,085	1.05%
2019/02/12	85	18.95	6	19.08	19.15	79	4,062	1.94%
2019/02/11	275	18.65	5	18.63	18.75	270	4,007	6.74%	大買/鉅額交易
2019/01/30	0	0.00	59	18.29	18.30	-59	3,969	-1.49%
2019/01/29	3	18.25	0	0.00	18.25	3	3,989	0.08%
2019/01/28	3	18.45	0	0.00	18.40	3	4,007	0.07%
2019/01/23	5	18.25	0	0.00	18.35	5	4,217	0.12%
2019/01/22	1	18.25	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	61	18.35	18.70	-61	4,434	-1.38%
2019/01/18	3	18.15	2	18.20	18.15	1	4,621	0.02%
2019/01/17	1	18.00	0	0.00	18.00	1	4,714	0.02%
2019/01/15	10	18.10	0	0.00	18.05	10	4,788	0.21%
2019/01/14	5	18.12	0	0.00	18.05	5	4,824	0.10%
2019/01/11	2	18.33	5	18.35	18.30	-3	4,949	-0.06%
2019/01/10	8	18.55	1	19.00	18.35	7	4,959	0.14%
2019/01/09	1	18.20	13	18.50	18.85	-12	4,820	-0.25%
2019/01/08	0	0.00	2	18.13	17.85	-2	4,739	-0.04%
2019/01/07	0	0.00	6	17.94	17.85	-6	4,930	-0.12%
2019/01/04	19	17.51	4	17.56	17.50	15	5,057	0.30%
2019/01/02	6	17.93	6	18.20	18.25	0	5,324	0.00%
2018/12/28	5	18.23	12	18.24	18.15	-7	5,291	-0.13%
2018/12/27	1	18.10	11	18.00	18.00	-10	5,234	-0.19%
2018/12/26	0	0.00	18	17.74	17.70	-18	5,199	-0.35%
2018/12/25	7	17.16	0	17.25	17.10	7	5,212	0.13%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	10	17.60	10	17.60	17.60	0	5,425	0.00%
2018/12/20	36	17.77	20	17.70	17.70	16	5,493	0.29%
2018/12/19	3	18.55	2	18.38	18.25	1	5,627	0.02%
2018/12/18	1	17.80	1	18.05	18.10	0	5,672	0.00%
2018/12/17	2	18.10	2	18.10	18.15	0	5,727	0.00%
2018/12/14	1	18.25	0	0.00	18.15	1	5,789	0.02%
2018/12/13	8	18.76	2	18.45	18.45	6	5,866	0.10%
2018/12/12	3	18.62	12	18.60	18.95	-9	5,877	-0.15%
2018/12/11	0	0.00	2	17.78	17.65	-2	5,783	-0.03%
2018/12/10	0	0.00	30	17.37	17.50	-30	5,967	-0.50%
2018/12/07	3	18.12	5	17.91	17.90	-2	6,060	-0.03%
2018/12/06	5	17.86	0	0.00	17.60	5	6,141	0.08%
2018/12/05	17	18.49	0	0.00	18.45	17	6,429	0.26%
2018/12/04	21	19.16	3	19.63	19.05	18	6,520	0.28%
2018/12/03	37	19.02	31	19.13	19.30	6	6,460	0.09%
2018/11/30	17	18.75	11	18.83	18.65	6	6,410	0.09%
2018/11/29	10	18.15	0	0.00	18.05	10	6,318	0.16%
2018/11/28	3	17.77	5	17.86	17.85	-2	6,290	-0.03%
2018/11/27	0	0.00	4	17.68	17.60	-4	6,276	-0.06%
2018/11/26	0	0.00	2	17.50	17.45	-2	6,243	-0.03%
2018/11/23	12	17.15	0	0.00	16.95	12	6,268	0.19%
2018/11/22	3	17.25	10	17.63	17.25	-7	6,360	-0.11%
2018/11/21	2	17.20	9	17.13	17.30	-7	6,442	-0.11%
2018/11/20	9	17.13	3	17.40	17.05	6	6,458	0.09%
2018/11/19	1	17.10	6	17.26	17.30	-5	6,494	-0.08%
2018/11/16	7	16.99	8	17.29	16.95	-1	6,486	-0.02%
2018/11/15	14	16.70	0	0.00	16.85	14	6,457	0.22%
2018/11/14	0	0.00	15	16.91	17.00	-15	6,473	-0.23%
2018/11/13	11	16.24	0	0.00	16.70	11	6,541	0.17%
2018/11/12	5	16.65	5	16.72	16.75	0	6,591	0.00%
2018/11/09	0	0.00	5	16.85	16.90	-5	6,873	-0.07%
2018/11/08	2	16.80	4	16.94	16.65	-2	6,995	-0.03%
2018/11/07	0	0.00	7	16.69	16.75	-7	7,063	-0.10%
2018/11/06	7	16.49	6	16.77	16.30	1	7,272	0.01%
2018/11/01	31	16.29	13	16.25	16.40	18	7,540	0.24%
2018/10/31	1	15.20	18	15.45	15.70	-17	7,598	-0.22%
2018/10/30	3	14.90	1	14.85	14.95	2	7,590	0.03%
2018/10/29	21	15.07	0	0.00	15.35	21	7,595	0.28%
2018/10/26	3	15.40	13	15.52	15.60	-10	7,951	-0.13%
2018/10/25	5	14.58	142	14.80	14.40	-137	7,877	-1.74%	大賣/鉅額交易
2018/10/24	3	15.65	235	15.72	15.60	-232	7,892	-2.94%	大賣/鉅額交易
2018/10/23	2	16.08	1	16.40	15.90	1	8,105	0.01%
2018/10/22	0	0.00	1	16.60	16.60	-1	8,737	-0.01%
2018/10/19	1	16.15	0	0.00	16.35	1	8,881	0.01%
2018/10/17	7	16.47	5	16.78	16.35	2	8,833	0.02%
2018/10/16	0	0.00	1	16.70	16.55	-1	9,085	-0.01%
2018/10/15	11	16.41	0	0.00	16.35	11	9,239	0.12%
2018/10/12	3	16.82	4	16.53	16.90	-1	9,365	-0.01%
2018/10/11	12	17.10	440	17.10	17.10	-428	9,529	-4.49%	大賣/鉅額交易
2018/10/09	25	19.24	230	18.90	19.00	-205	9,615	-2.13%	大賣/鉅額交易
2018/10/08	1	21.00	0	0.00	20.75	1	9,751	0.01%
2018/10/05	46	21.24	0	0.00	20.85	46	10,078	0.46%
2018/10/04	14	22.29	0	0.00	22.20	14	10,193	0.14%
2018/10/03	1	22.30	6	22.84	22.30	-5	10,566	-0.05%
2018/10/02	0	0.00	6	22.66	22.35	-6	10,690	-0.06%
2018/10/01	1	23.00	0	0.00	23.00	1	10,939	0.01%
2018/09/28	12	22.88	9	23.03	22.80	3	11,295	0.03%
2018/09/27	0	0.00	13	22.66	22.65	-13	11,474	-0.11%
2018/09/26	2	22.80	3	22.65	22.40	-1	11,747	-0.01%
2018/09/25	9	21.94	19	21.86	22.40	-10	11,930	-0.08%
2018/09/20	33	21.26	3	21.37	21.00	30	12,721	0.24%
2018/09/19	2	21.73	30	21.75	21.70	-28	12,984	-0.22%
2018/09/17	0	0.00	11	21.30	21.30	-11	13,956	-0.08%
2018/09/14	421	20.97	2	21.08	21.05	419	14,785	2.83%	大買/鉅額交易
2018/09/13	36	20.50	34	20.66	20.55	2	16,738	0.01%
2018/09/12	7	20.54	0	0.00	20.40	7	17,880	0.04%
2018/09/11	23	21.12	11	21.04	21.25	12	18,847	0.06%
2018/09/10	56	20.74	3	20.77	20.85	53	19,986	0.27%
2018/09/07	8	22.01	7	22.31	21.90	1	20,432	0.00%
2018/09/06	18	23.13	8	23.23	22.95	10	20,458	0.05%
2018/09/05	2	23.15	2	22.90	22.95	0	20,773	0.00%
2018/09/04	0	0.00	5	22.35	22.60	-5	20,969	-0.02%
2018/09/03	1	22.35	1	22.70	22.25	0	21,380	0.00%
2018/08/31	2	22.75	1	22.85	22.90	1	21,938	0.00%
2018/08/30	0	0.00	52	22.95	22.85	-52	22,077	-0.24%
2018/08/29	3	22.65	13	22.65	22.85	-10	22,219	-0.05%
2018/08/28	4	22.80	3	22.95	22.70	1	22,516	0.00%
2018/08/27	3	22.45	11	22.37	22.50	-8	22,837	-0.04%
2018/08/24	53	22.54	13	22.42	22.45	40	23,645	0.17%
2018/08/23	3	22.13	1	22.15	22.05	2	24,241	0.01%
2018/08/22	2	22.10	0	0.00	22.05	2	24,375	0.01%
2018/08/20	20	22.31	19	22.74	22.00	1	24,419	0.00%
2018/08/17	252	22.45	0	0.00	22.25	252	24,401	1.03%	大買/鉅額交易
2018/08/16	14	22.24	3	22.50	22.35	11	24,380	0.05%
2018/08/15	6	21.80	0	0.00	21.75	6	24,083	0.02%
2018/08/14	8	22.63	1	22.40	22.55	7	23,947	0.03%
2018/08/13	17	22.36	261	22.18	22.40	-244	23,859	-1.02%	大賣/鉅額交易
2018/08/10	5	24.87	17	24.80	24.50	-12	23,631	-0.05%
2018/08/09	26	24.87	2	24.60	24.50	24	23,490	0.10%
2018/08/08	3	25.57	2	25.30	25.10	1	23,518	0.00%
2018/08/07	8	25.48	15	25.34	25.20	-7	23,422	-0.03%
2018/08/06	1	26.40	0	0.00	26.30	1	23,274	0.00%
2018/08/03	1	26.15	3	26.08	26.10	-2	23,219	-0.01%
2018/08/02	24	26.44	6	26.98	26.00	18	23,130	0.08%
2018/08/01	24	26.26	1	26.60	26.40	23	22,657	0.10%
2018/07/31	1	26.25	10	26.34	26.50	-9	22,500	-0.04%
2018/07/30	11	26.42	14	26.34	26.15	-3	22,424	-0.01%
2018/07/27	42	26.36	17	26.71	26.85	25	22,151	0.11%
2018/07/26	1	25.10	2	25.90	25.45	-1	21,477	0.00%
2018/07/25	4	25.11	16	24.98	24.95	-12	21,285	-0.06%
2018/07/23	10	24.99	19	24.95	24.60	-9	21,176	-0.04%
2018/07/20	5	25.74	402	25.74	25.85	-397	20,869	-1.90%	大賣/鉅額交易
2018/07/19	54	26.95	8	27.44	27.10	46	20,670	0.22%
2018/07/18	94	26.63	8	27.01	26.50	86	20,395	0.42%
2018/07/17	262	27.35	7	27.28	26.65	255	20,214	1.26%	大買/鉅額交易
2018/07/16	234	27.50	10	27.68	27.50	224	20,095	1.11%	大買/鉅額交易
2018/07/13	73	27.40	28	27.79	27.40	45	19,820	0.23%
2018/07/12	81	27.19	1	26.90	26.85	80	19,498	0.41%
2018/07/11	225	27.29	26	27.38	27.00	199	19,339	1.03%	大買/鉅額交易
2018/07/10	8	26.74	9	26.80	27.00	-1	18,959	-0.01%
2018/07/09	6	27.32	4	26.96	27.20	2	18,764	0.01%
2018/07/06	6	26.33	31	26.45	26.30	-25	18,472	-0.14%
2018/07/05	34	26.25	13	27.44	25.90	21	18,151	0.12%
2018/07/04	20	27.72	47	28.02	27.60	-27	17,948	-0.15%
2018/07/03	140	28.45	87	28.38	27.70	53	17,621	0.30%	大買/
2018/07/02	33	28.93	33	29.22	28.45	0	17,320	0.00%
2018/06/29	35	29.28	43	29.92	29.40	-8	17,004	-0.05%
2018/06/28	56	29.36	2	29.85	28.75	54	16,361	0.33%
2018/06/27	19	30.73	11	30.60	29.80	8	16,090	0.05%
2018/06/26	28	29.69	24	29.78	29.80	4	15,756	0.03%
2018/06/25	62	31.24	60	31.83	30.85	2	15,136	0.01%
2018/06/22	253	34.11	108	34.85	33.25	145	14,312	1.01%	大買/大賣/鉅額交易
2018/06/21	51	32.66	68	33.20	33.40	-17	12,210	-0.14%
2018/06/20	39	31.99	34.1	31.28	30.40	4.9	11,036	0.04%
2018/06/19	82	32.29	92	32.37	32.35	-10	9,988	-0.10%
2018/06/15	32	29.57	11	29.40	30.45	21	8,619	0.24%
2018/06/14	2	27.75	22	27.85	27.70	-20	8,117	-0.25%
2018/06/13	13	28.99	5	28.45	28.30	8	8,003	0.10%
2018/06/12	3	27.90	41	27.64	27.75	-38	7,649	-0.50%
2018/06/11	8	29.53	14	29.51	28.85	-6	7,406	-0.08%
2018/06/08	7.1	28.38	62	28.12	28.55	-54.9	7,046	-0.78%
2018/06/07	32	27.03	35	27.36	27.00	-3	6,556	-0.05%
2018/06/06	14	27.19	0	0.00	27.45	14	6,469	0.22%
2018/06/05	35	27.07	45	27.65	27.30	-10	6,305	-0.16%
2018/06/04	74	27.37	33	27.67	26.65	41	6,121	0.67%
2018/06/01	39	26.99	37.4	27.14	26.85	1.6	5,703	0.03%
2018/05/31	38	24.26	312	23.86	25.60	-274	4,897	-5.59%	大賣/鉅額交易
2018/05/30	33	23.44	1,297	23.47	23.30	-1,264	4,319	-29.26%	大賣/鉅額交易
2018/05/29	2	23.40	56	23.34	23.05	-54	4,252	-1.27%
2018/05/28	3	22.90	4	23.14	23.10	-1	4,333	-0.02%
2018/05/25	49	22.84	17	22.94	22.90	32	4,493	0.71%
2018/05/24	57	22.44	22	22.46	22.55	35	4,402	0.79%
2018/05/23	9	22.05	0	0.00	22.05	9	4,397	0.20%
2018/05/21	0	0.00	2	22.30	22.25	-2	4,496	-0.04%
2018/05/18	1	22.10	1	22.45	22.00	0	4,516	0.00%
2018/05/17	13	22.27	0	0.00	22.25	13	4,561	0.28%
2018/05/16	7	22.70	16	22.74	22.75	-9	4,561	-0.20%
2018/05/15	6	22.26	0	0.00	22.35	6	4,472	0.13%
2018/05/14	0	0.00	12	22.08	22.35	-12	4,538	-0.26%
2018/05/11	1	21.85	1	22.20	21.85	0	4,560	0.00%
2018/05/09	2	21.93	1	21.80	21.80	1	4,630	0.02%
2018/05/08	2	22.25	50	22.20	22.10	-48	4,632	-1.04%
2018/05/07	0	0.00	1	22.30	22.35	-1	4,667	-0.02%
2018/05/03	50	22.31	0	0.00	22.40	50	4,685	1.07%
2018/05/02	5	22.15	10	22.15	22.15	-5	4,755	-0.11%
2018/04/30	11	22.10	0	0.00	22.10	11	4,789	0.23%
2018/04/27	0	0.00	4	22.30	22.05	-4	4,875	-0.08%
2018/04/26	2	22.25	2	22.70	22.10	0	4,977	0.00%
2018/04/25	3	22.30	0	0.00	22.35	3	5,028	0.06%
2018/04/24	1	22.50	35	22.53	22.40	-34	5,308	-0.64%
2018/04/23	21	23.31	1	24.20	22.85	20	5,385	0.37%
2018/04/20	10	23.10	1	23.40	23.55	9	5,516	0.16%
2018/04/19	32	23.27	4	23.14	23.30	28	5,648	0.50%
2018/04/17	0	0.00	1	22.30	22.00	-1	5,675	-0.02%
2018/04/13	2	22.73	0	0.00	22.85	2	5,658	0.04%
2018/04/12	2	22.83	0	0.00	22.70	2	5,714	0.03%
2018/04/11	2	23.15	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	4	23.49	23.35	-4	5,975	-0.07%
2018/04/09	0	0.00	10	23.20	23.20	-10	5,937	-0.17%
2018/04/03	3	22.43	15	22.61	23.05	-12	5,902	-0.20%
2018/04/02	10	22.85	0	0.00	22.45	10	5,921	0.17%
2018/03/30	0	0.00	6	23.12	23.05	-6	6,017	-0.10%
2018/03/29	3	22.77	7	22.99	23.00	-4	5,981	-0.07%
2018/03/28	5	21.69	0	0.00	22.20	5	5,851	0.09%
2018/03/27	3	21.75	3	21.65	21.65	0	5,824	0.00%
2018/03/23	13	21.55	47	21.25	21.40	-34	5,789	-0.59%
2018/03/22	4	22.59	4	22.48	22.30	0	5,800	0.00%
2018/03/21	5	22.93	0	0.00	22.75	5	5,777	0.09%
2018/03/20	26	23.10	1	23.15	23.15	25	5,721	0.44%
2018/03/19	2	22.65	0	0.00	22.65	2	5,656	0.04%
2018/03/16	2	23.03	0	0.00	23.00	2	5,682	0.04%
2018/03/15	4	23.53	4	23.73	23.50	0	5,752	0.00%
2018/03/14	3	23.62	5	23.80	23.80	-2	5,802	-0.03%
2018/03/13	4	24.15	8	24.50	24.05	-4	5,946	-0.07%
2018/03/12	3	23.85	5	24.02	24.25	-2	6,021	-0.03%
2018/03/09	7	23.70	0	0.00	23.65	7	6,071	0.12%
2018/03/08	46	24.01	41	24.15	23.80	5	6,163	0.08%
2018/03/07	0	0.00	1	23.95	23.45	-1	6,081	-0.02%
2018/03/06	0	0.00	25	23.41	23.85	-25	6,221	-0.40%
2018/03/05	4	23.25	5	23.35	22.90	-1	6,385	-0.02%
2018/03/02	7	23.66	5	23.80	23.85	2	6,628	0.03%
2018/03/01	22	23.51	24	23.92	24.30	-2	6,814	-0.03%
2018/02/27	12	23.89	22	23.89	23.30	-10	7,022	-0.14%
2018/02/26	5	23.35	0	0.00	23.25	5	7,364	0.07%
2018/02/23	25	23.49	4	23.15	23.15	21	8,447	0.25%
2018/02/22	2	22.78	3	23.40	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	3	22.30	22.45	-3	8,702	-0.03%
2018/02/12	1	22.20	0	0.00	21.55	1	8,672	0.01%
2018/02/09	2	21.45	2	22.10	21.85	0	8,696	0.00%
2018/02/08	0	0.00	3	22.15	22.15	-3	8,781	-0.03%
2018/02/07	4	22.10	5	21.90	21.50	-1	8,779	-0.01%
2018/02/06	3	20.77	1	21.40	21.20	2	8,748	0.02%
2018/02/05	2	22.30	0	0.00	22.95	2	8,705	0.02%
2018/02/02	3	23.03	3	23.28	23.15	0	8,780	0.00%
2018/02/01	2	23.00	3	23.10	23.10	-1	8,940	-0.01%
2018/01/31	0	0.00	1	22.45	22.70	-1	9,026	-0.01%
2018/01/30	2	22.80	3	23.33	22.85	-1	9,326	-0.01%
2018/01/29	2	23.08	0	0.00	22.85	2	9,389	0.02%
2018/01/26	10	23.35	5	23.20	23.20	5	9,368	0.05%
2018/01/25	0	0.00	2	23.43	23.20	-2	9,366	-0.02%
2018/01/24	5	23.08	0	0.00	23.20	5	9,370	0.05%
2018/01/23	1	23.25	2	23.35	23.10	-1	9,438	-0.01%
2018/01/22	8	23.53	7	23.72	23.25	1	9,375	0.01%
2018/01/19	11	23.45	4	23.55	23.50	7	9,315	0.08%
2018/01/18	20	23.69	11	23.78	23.55	9	9,269	0.10%
2018/01/17	2	23.35	6	23.26	23.30	-4	9,004	-0.04%
2018/01/16	4	23.50	11	23.64	23.30	-7	8,980	-0.08%
2018/01/15	11	22.88	33	22.95	23.25	-22	8,829	-0.25%
2018/01/12	3	22.30	5	22.06	22.20	-2	8,657	-0.02%
2018/01/11	1	21.25	2	21.40	21.30	-1	8,558	-0.01%
2018/01/10	8	21.14	5	21.39	21.15	3	8,606	0.03%
2018/01/09	5	21.40	0	0.00	21.40	5	8,630	0.06%
2018/01/08	5	21.54	14	21.78	21.45	-9	8,685	-0.10%
2018/01/05	9	22.64	14	22.49	22.45	-5	8,670	-0.06%
2018/01/04	17	22.51	7	23.01	23.10	10	8,692	0.12%