台亞 (2340)-統一-新竹券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	22	31.26	0	0.00	31.30	22	1,720	1.28%
2024/11/13	4	32.40	0.2	32.20	32.05	3.8	1,803	0.21%
2024/11/11	0	0.00	2	33.60	33.55	-2	1,785	-0.11%
2024/11/04	0	0.00	2	35.40	35.35	-2	1,898	-0.11%
2024/10/22	0	37.50	0	0.00	37.05	0	2,001	0.00%
2024/10/14	0	0.00	1	37.10	37.10	-1	2,145	-0.05%
2024/09/30	0	0.00	1	37.15	37.15	-1	2,379	-0.04%
2024/09/23	0	0.00	1	37.45	37.00	-1	2,595	-0.04%
2024/09/18	2	36.75	1	37.00	35.45	1	2,680	0.04%
2024/09/16	0	0.00	5	36.33	36.45	-5	2,703	-0.18%
2024/09/13	2	35.35	0	0.00	35.15	2	2,726	0.07%
2024/09/05	1	35.00	0	0.00	35.00	1	2,802	0.04%
2024/09/03	1	38.00	0	0.00	37.75	1	2,788	0.04%
2024/08/30	3	40.53	0	0.00	39.55	3	2,763	0.11%
2024/08/29	3	40.03	4	40.06	40.00	-1	2,672	-0.04%
2024/08/28	2	38.20	3	38.38	38.00	-1	2,560	-0.04%
2024/08/26	1	38.30	0	0.00	37.70	1	2,550	0.04%
2024/08/22	0	0.00	1	36.00	35.95	-1	2,693	-0.04%
2024/08/20	1	34.90	16	34.78	34.45	-15	2,780	-0.54%
2024/08/06	0	0.00	2	31.75	32.40	-2	2,788	-0.07%
2024/07/31	1	37.90	0	0.00	37.80	1	2,644	0.04%
2024/07/29	1	38.60	0	0.00	38.10	1	2,612	0.04%
2024/07/17	2	43.88	1	43.55	43.30	1	2,475	0.04%
2024/07/15	4	42.68	0	0.00	42.65	4	2,422	0.17%
2024/07/12	1	43.40	0	0.00	43.00	1	2,416	0.04%
2024/07/11	0	0.00	21	43.70	43.45	-21	2,403	-0.87%
2024/07/08	10	43.50	0.1	43.45	43.50	10	2,450	0.41%
2024/07/05	3	44.25	1	44.35	44.20	2	2,409	0.08%
2024/07/03	1	44.45	12	43.99	43.65	-11	2,329	-0.47%
2024/07/02	0	0.00	37	42.71	42.55	-37	2,209	-1.67%
2024/07/01	1	42.55	0	0.00	42.10	1	2,147	0.05%
2024/06/27	10	40.25	0	0.00	40.05	10	2,071	0.48%
2024/06/26	2	40.73	0	0.00	40.65	2	2,057	0.10%
2024/06/25	1	40.95	0	0.00	41.30	1	2,037	0.05%
2024/06/24	2	42.08	3	42.17	41.85	-1	2,004	-0.05%
2024/06/21	0	0.00	7.6	42.23	42.15	-7.6	1,964	-0.39%
2024/06/20	0	42.20	24	42.03	42.10	-24	1,931	-1.24%
2024/06/19	9	41.20	3	41.13	41.45	6	1,881	0.32%
2024/06/18	7	41.73	21	41.24	41.50	-14	1,835	-0.76%
2024/06/17	0	40.80	0	40.85	40.70	0	1,795	0.00%
2024/06/13	2	39.85	0	0.00	39.85	2	1,793	0.11%
2024/06/12	6	39.87	1	39.80	39.85	5	1,819	0.27%
2024/06/11	2	40.30	0	0.00	40.00	2	1,833	0.11%
2024/06/07	0	0.00	1	41.20	41.05	-1	1,848	-0.05%
2024/06/05	1	40.00	0	0.00	40.00	1	1,818	0.05%
2024/06/04	4	41.05	0	0.00	40.50	4	1,856	0.22%
2024/05/31	6	41.55	2	41.65	41.55	4	1,907	0.21%
2024/05/30	10	41.05	0	0.00	41.10	10	2,030	0.49%
2024/05/29	12	41.56	0	0.00	41.30	12	2,023	0.59%
2024/05/28	21	42.32	26	42.70	42.40	-5	1,972	-0.25%
2024/05/27	33	41.61	1	41.30	42.00	32	1,861	1.72%
2024/05/24	10	40.18	15.2	40.28	40.50	-5.2	1,773	-0.30%
2024/05/23	0	0.00	0.1	39.53	39.25	-0.1	1,712	0.00%
2024/05/20	0	0.00	4	38.20	38.30	-4	1,711	-0.23%
2024/05/17	4	38.50	0	0.00	38.50	4	1,718	0.23%
2024/05/16	0	0.00	5.8	37.83	38.20	-5.8	1,722	-0.34%
2024/05/15	0	0.00	5	37.80	37.85	-5	1,717	-0.29%
2024/04/29	0	0.00	7	38.50	39.10	-7	1,731	-0.40%
2024/04/23	14	37.63	3	37.65	37.60	11	1,748	0.63%
2024/04/22	0	0.00	1	37.00	37.10	-1	1,765	-0.06%
2024/04/19	2	37.15	0	0.00	37.40	2	1,756	0.11%
2024/04/18	1	38.85	0	0.00	38.75	1	1,728	0.06%
2024/04/16	0.1	38.80	1	39.10	38.35	-0.9	1,708	-0.05%
2024/04/15	8.1	39.92	4	39.99	39.80	4.1	1,686	0.24%
2024/04/12	8	41.60	12.3	41.66	41.40	-4.2	1,656	-0.26%
2024/04/11	0	0.00	0.1	40.20	40.15	-0.1	1,556	-0.01%
2024/04/10	7	40.60	3	40.62	40.80	4	1,560	0.26%
2024/04/09	6	39.96	2	39.88	39.95	4	1,564	0.25%
2024/04/08	1	39.30	1	39.35	39.30	0	1,560	0.00%
2024/04/02	1	39.65	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	7	40.19	40.30	-7	1,575	-0.45%
2024/03/27	5	39.30	0	0.00	39.25	5	1,557	0.32%
2024/03/26	2	39.63	0	0.00	39.40	2	1,555	0.13%
2024/03/22	0	0.00	8.1	39.93	40.10	-8.1	1,558	-0.52%
2024/03/19	2	39.45	0	0.00	39.10	2	1,607	0.12%
2024/03/18	0	0.00	1	38.68	39.70	-1	1,625	-0.06%
2024/03/14	1	39.60	0	0.00	39.65	1	1,587	0.06%
2024/03/11	0.1	41.17	8	41.35	41.00	-7.9	1,562	-0.51%
2024/03/08	21	41.47	22	41.25	41.60	-1	1,574	-0.06%
2024/03/07	0	41.90	0	0.00	41.00	0	1,568	0.00%
2024/03/06	0.2	42.20	3	42.25	42.10	-2.8	1,551	-0.18%
2024/03/05	9	43.21	5.3	43.15	43.50	3.7	1,578	0.23%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	0.00	2	41.40	42.00	-2	1,466	-0.14%
2024/02/23	6	42.65	1	43.10	42.50	5	1,572	0.32%
2024/02/21	0	0.00	3	44.00	43.80	-3	1,574	-0.19%
2024/02/16	7	44.40	0	0.00	44.50	7	1,585	0.44%
2024/02/15	0	0.00	1	42.25	43.10	-1	1,596	-0.06%
2024/02/05	0	0.00	1	42.55	42.60	-1	1,595	-0.06%
2024/02/01	0	0.00	12	43.15	43.10	-12	1,645	-0.73%
2024/01/30	0	0.00	1	43.80	43.75	-1	1,654	-0.06%
2024/01/29	2	44.10	0	0.00	44.05	2	1,666	0.12%
2024/01/23	1	45.05	0	0.00	45.00	1	1,817	0.06%
2024/01/19	0	0.00	5	44.35	44.45	-5	1,885	-0.27%
2024/01/12	0	45.60	0	0.00	45.05	0	2,003	0.00%
2024/01/11	4	45.25	4	45.45	45.45	0	2,013	0.00%
2024/01/10	0	0.00	1	45.10	44.95	-1	2,103	-0.05%
2024/01/09	0	0.00	2	45.05	44.80	-2	2,202	-0.09%
2024/01/08	0	45.30	0	0.00	45.25	0	2,237	0.00%
2024/01/04	10	45.55	0	0.00	45.50	10	2,361	0.42%
2024/01/03	5	46.00	4	45.70	45.60	1	2,506	0.04%
2023/12/29	0	0.00	3	47.10	47.10	-3	2,622	-0.11%
2023/12/28	0	0.00	8	46.91	46.70	-8	2,645	-0.30%
2023/12/27	0	0.00	4	47.11	46.95	-4	2,673	-0.15%
2023/12/26	0	0.00	10	46.55	46.65	-10	2,685	-0.37%
2023/12/25	3	46.30	0	0.00	46.20	3	2,711	0.11%
2023/12/22	1	46.20	0	0.00	46.10	1	2,737	0.04%
2023/12/21	5	46.15	0	0.00	46.10	5	2,771	0.18%
2023/12/19	4	46.20	2	46.20	46.20	2	2,838	0.07%
2023/12/15	0	0.00	6	48.04	48.15	-6	2,913	-0.21%
2023/12/14	1	47.85	0	0.00	47.65	1	2,976	0.03%
2023/12/13	7	47.85	0	0.00	46.90	7	2,981	0.23%
2023/12/11	5	47.92	9	47.95	47.90	-4	3,197	-0.13%
2023/12/08	0	0.00	0.4	47.85	47.85	-0.4	3,413	-0.01%
2023/12/07	0	0.00	3	47.78	47.80	-3	3,479	-0.09%
2023/12/06	0	0.00	6	48.30	48.20	-6	3,529	-0.17%
2023/12/05	10.1	48.50	0	0.00	48.40	10.1	3,561	0.28%
2023/12/04	1	50.20	31.1	49.89	49.65	-30.1	3,588	-0.84%
2023/12/01	5	49.45	0	50.03	49.40	5	3,726	0.13%
2023/11/30	7	49.78	14	49.92	49.90	-7	3,894	-0.18%
2023/11/29	3	49.03	1	49.20	49.35	2	3,954	0.05%
2023/11/28	0	0.00	5	48.40	49.00	-5	4,094	-0.12%
2023/11/27	0	0.00	19	48.65	48.20	-19	4,118	-0.46%
2023/11/24	10	49.05	0	0.00	48.35	10	4,190	0.24%
2023/11/22	0	0.00	11.1	47.43	47.55	-11.1	4,312	-0.26%
2023/11/21	12	46.97	5.1	47.00	46.90	6.9	4,302	0.16%
2023/11/20	4	46.65	0	0.00	46.50	4	4,316	0.09%
2023/11/17	2	46.10	11	46.12	46.10	-9	4,337	-0.21%
2023/11/16	5.1	45.75	11	45.93	45.75	-5.9	4,369	-0.14%
2023/11/15	0	0.00	2	45.60	45.60	-2	4,382	-0.05%
2023/11/14	12	45.72	8	45.68	45.70	4	4,420	0.09%
2023/11/13	3	44.60	4	45.00	44.75	-1	4,445	-0.02%
2023/11/10	4	44.78	1	44.60	44.60	3	4,533	0.07%
2023/11/09	11	46.25	0	0.00	45.80	11	4,575	0.24%
2023/11/08	1	46.95	11	47.17	46.95	-10	4,633	-0.22%
2023/11/06	0	0.00	1	47.10	47.15	-1	4,801	-0.02%
2023/11/02	0	0.00	12	46.74	46.90	-12	4,919	-0.24%
2023/11/01	0	0.00	1	45.60	45.70	-1	4,993	-0.02%
2023/10/31	72	46.81	75	45.24	44.80	-3	5,042	-0.06%
2023/10/30	12	47.03	6	46.95	46.90	6	5,120	0.12%
2023/10/27	14.9	47.75	0	0.00	47.25	14.9	5,187	0.29%
2023/10/26	10	48.10	0	0.00	48.10	10	5,322	0.19%
2023/10/25	2	49.28	12	49.48	49.50	-10	5,425	-0.18%
2023/10/24	1	49.20	0	0.00	49.40	1	5,755	0.02%
2023/10/23	0	0.00	4	48.59	48.50	-4	6,152	-0.07%
2023/10/20	6	47.00	6	47.53	47.45	0	6,321	0.00%
2023/10/19	16	48.18	5	48.10	48.40	11	6,424	0.17%
2023/10/18	32	48.21	26	48.30	48.20	6	6,550	0.09%
2023/10/17	3	49.18	7.6	49.76	49.30	-4.6	6,596	-0.07%
2023/10/16	4	48.44	0	0.00	48.30	4	6,794	0.06%
2023/10/13	1	49.75	5	50.02	49.80	-4	7,357	-0.05%
2023/10/12	6	49.68	8	50.47	50.40	-2	8,013	-0.02%
2023/10/11	3	49.75	1	50.30	49.20	2	8,379	0.02%
2023/10/06	11	48.77	14	49.13	49.10	-3	8,543	-0.04%
2023/10/05	1	48.25	31	48.53	48.90	-30	8,766	-0.34%
2023/10/04	9	47.02	3	46.88	47.30	6	10,054	0.06%
2023/10/03	7	48.39	7	47.98	47.70	0	10,473	0.00%
2023/09/27	14	47.04	13	47.00	47.05	1	12,237	0.01%
2023/09/26	13	48.32	11	47.41	47.30	2	12,442	0.02%
2023/09/25	8	48.41	10	48.76	48.60	-2	12,575	-0.02%
2023/09/22	19	46.92	16	47.67	47.80	3	12,658	0.02%
2023/09/21	48	47.38	47	47.31	47.15	1	12,811	0.01%
2023/09/20	28	47.73	31	47.65	47.30	-3	13,091	-0.02%
2023/09/19	12	49.11	5	48.45	48.30	7	13,853	0.05%
2023/09/18	15	50.46	2	50.00	50.00	13	14,751	0.09%
2023/09/15	11	50.71	6	50.63	50.40	5	15,108	0.03%
2023/09/14	16	49.45	34	50.88	51.40	-18	15,231	-0.12%
2023/09/13	23.1	50.20	19.1	50.99	49.60	4.1	15,111	0.03%
2023/09/12	0	0.00	25.1	49.77	50.00	-25.1	14,922	-0.17%
2023/09/11	23	48.92	4	49.11	48.90	19	14,856	0.13%
2023/09/08	3	49.12	3	50.10	49.10	0	14,827	0.00%
2023/09/07	16	49.98	1	49.55	49.45	15	14,814	0.10%
2023/09/06	3.1	51.69	5.1	51.58	50.50	-1.9	14,803	-0.01%
2023/09/05	7	50.79	14.1	50.21	51.00	-7.1	14,632	-0.05%
2023/09/04	28	48.24	2	48.30	48.10	26	14,442	0.18%
2023/09/01	10	50.23	11	50.81	50.20	-1	14,339	-0.01%
2023/08/31	5	48.79	8	48.74	49.05	-3	14,215	-0.02%
2023/08/30	0.1	49.28	7	49.37	49.20	-6.9	14,254	-0.05%
2023/08/29	15	49.29	16.1	49.16	49.60	-1.1	14,161	-0.01%
2023/08/28	1	47.00	1	47.10	46.80	0	13,961	0.00%
2023/08/25	0	0.00	13	48.10	48.05	-13	13,914	-0.09%
2023/08/24	0	0.00	3	48.58	48.25	-3	13,895	-0.02%
2023/08/23	2	48.40	1	48.30	48.40	1	13,859	0.01%
2023/08/21	2	48.78	2	48.80	48.45	0	13,785	0.00%
2023/08/18	0	49.30	0	0.00	48.10	0	13,768	0.00%
2023/08/17	1	49.35	6	49.16	49.35	-5	13,716	-0.04%
2023/08/16	3	48.30	3	48.67	48.65	0	13,666	0.00%
2023/08/15	2	48.38	4	49.13	49.50	-2	13,569	-0.01%
2023/08/14	0	0.00	2	47.93	47.60	-2	13,488	-0.01%
2023/08/11	3	48.95	2	49.13	48.70	1	13,417	0.01%
2023/08/10	14	49.23	0	0.00	49.10	14	13,362	0.10%
2023/08/09	7	51.08	21	50.99	51.30	-14	13,247	-0.11%
2023/08/08	3	50.37	8	51.01	51.20	-5	13,188	-0.04%
2023/08/07	10	50.73	31	50.74	50.60	-21	13,114	-0.16%
2023/08/04	11	51.05	7	50.61	51.30	4	13,008	0.03%
2023/08/02	2	51.70	1.1	53.48	52.00	0.9	12,926	0.01%
2023/08/01	1	53.10	0	0.00	53.20	1	12,783	0.01%
2023/07/31	5	53.76	30	53.96	53.90	-25	12,688	-0.20%
2023/07/28	13	53.13	4	53.08	53.20	9	12,507	0.07%
2023/07/27	44.2	53.86	17	53.61	53.00	27.2	12,373	0.22%
2023/07/26	16	55.18	12.1	55.56	54.70	3.9	12,012	0.03%
2023/07/25	4	54.25	11.1	54.61	54.20	-7.1	11,587	-0.06%
2023/07/24	8	53.65	13	53.51	53.50	-5	11,384	-0.04%
2023/07/21	1	53.40	1.5	53.02	53.10	-0.5	11,262	0.00%
2023/07/20	10.1	53.36	17	53.24	53.50	-7	11,164	-0.06%
2023/07/19	15.1	53.61	13.3	54.61	53.20	1.8	11,038	0.02%
2023/07/18	35.2	55.82	34	56.60	53.30	1.2	10,768	0.01%
2023/07/17	31.6	55.57	45.1	56.48	57.30	-13.5	10,186	-0.13%
2023/07/14	17	53.32	51	53.64	53.70	-34	9,505	-0.36%
2023/07/13	19.1	52.19	18.1	51.39	51.00	1	9,074	0.01%
2023/07/12	11.1	50.75	4	51.40	50.60	7.1	8,779	0.08%
2023/07/11	64.1	53.41	30	53.23	51.50	34.1	8,502	0.40%
2023/07/10	12	50.20	36.1	52.03	52.10	-24.1	7,151	-0.34%
2023/07/07	29.1	48.01	12	47.66	47.45	17.1	6,714	0.25%
2023/07/06	13	49.16	62.1	49.23	50.00	-49.1	6,010	-0.82%
2023/07/05	43.5	46.53	33	45.82	45.50	10.5	5,113	0.21%
2023/07/04	11	44.17	15	44.92	45.40	-4	4,913	-0.08%
2023/07/03	3	45.13	1	43.95	44.45	2	4,714	0.04%
2023/06/30	1	43.15	6	43.36	44.25	-5	4,562	-0.11%
2023/06/29	9	43.13	6.1	43.34	43.35	3	4,455	0.07%
2023/06/28	29.1	45.14	9	43.98	43.65	20.1	4,366	0.46%
2023/06/27	134	45.85	127	45.59	44.80	7	4,307	0.16%	大買/大賣/
2023/06/26	38	46.88	182.1	48.50	48.70	-144.1	3,701	-3.89%	大賣/鉅額交易
2023/06/21	12	43.33	20	44.12	44.30	-8	2,798	-0.28%
2023/06/20	0	0.00	8.2	39.72	40.30	-8.2	2,432	-0.34%
2023/06/16	0	0.00	2	37.45	37.45	-2	2,185	-0.09%
2023/06/13	2	37.98	4	38.10	37.75	-2	2,123	-0.09%
2023/06/12	0	0.00	2	38.30	38.25	-2	2,097	-0.10%
2023/06/07	0	0.00	3	38.00	37.70	-3	2,073	-0.14%
2023/06/06	7	38.19	0	0.00	38.25	7	2,072	0.34%
2023/05/31	0	0.00	1	36.70	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	2	36.40	36.35	-2	2,197	-0.09%
2023/05/26	1	35.50	2	35.73	35.60	-1	2,240	-0.04%
2023/05/23	0	0.00	18	36.04	36.25	-18	2,336	-0.77%
2023/05/22	0	0.00	3	35.88	35.95	-3	2,408	-0.12%
2023/05/19	0	0.00	2	35.80	35.60	-2	2,411	-0.08%
2023/05/17	5	36.14	5	35.60	35.45	0	2,423	0.00%
2023/05/16	0	0.00	2.1	35.50	35.60	-2.1	2,424	-0.09%
2023/05/10	0.1	34.50	0	34.80	34.80	0	2,442	0.00%
2023/05/09	0	34.60	0	0.00	34.55	0	2,445	0.00%
2023/05/08	0	0.00	1	35.60	35.15	-1	2,453	-0.04%
2023/05/05	0	0.00	3.1	35.32	35.50	-3.1	2,471	-0.12%
2023/05/04	9	35.20	3	35.12	35.20	6	2,509	0.24%
2023/04/28	0	35.00	0	0.00	35.10	0	2,645	0.00%
2023/04/27	0	0.00	1	34.90	34.75	-1	2,652	-0.04%
2023/04/26	0	0.00	4	33.75	34.40	-4	2,646	-0.15%
2023/04/25	5	34.50	0	0.00	34.35	5	2,631	0.19%
2023/04/19	3.1	37.70	0	0.00	37.75	3.1	2,530	0.12%
2023/04/18	0	0.00	5	38.35	38.05	-5	2,503	-0.20%
2023/04/17	0.1	38.15	0	0.00	38.15	0.1	2,508	0.00%
2023/04/13	2	38.50	0	0.00	38.40	2	2,464	0.08%
2023/04/12	1	38.85	0	0.00	38.90	1	2,446	0.04%
2023/04/10	1	39.10	0	0.00	38.75	1	2,438	0.04%
2023/04/07	0.1	39.40	0	0.00	39.40	0.1	2,418	0.00%
2023/04/06	0	0.00	0	39.70	39.55	0	2,410	0.00%
2023/03/31	3	38.95	0	39.00	38.80	3	2,381	0.12%
2023/03/29	3	39.13	2	38.60	38.60	1	2,351	0.04%
2023/03/28	5.1	39.51	0	0.00	39.70	5.1	2,267	0.22%
2023/03/27	3	40.43	2.1	41.50	41.50	0.9	2,000	0.05%
2023/03/24	2	39.25	6.1	38.86	38.95	-4.1	1,781	-0.23%
2023/03/23	0	0.00	11	37.99	38.00	-11	1,716	-0.64%
2023/03/17	1	36.95	0	0.00	36.95	1	1,744	0.06%
2023/03/16	5	36.40	0	0.00	36.35	5	1,761	0.28%
2023/03/13	1	36.33	0	0.00	37.30	1	1,963	0.05%
2023/03/10	0	37.80	0	0.00	37.40	0	1,995	0.00%
2023/03/09	0	0.00	1	38.80	38.15	-1	2,020	-0.05%
2023/03/08	1	37.90	0.1	38.45	38.45	0.9	2,027	0.05%
2023/03/07	1	38.15	7	38.14	38.15	-6	2,013	-0.30%
2023/03/06	6	37.60	15	37.40	37.55	-9	2,009	-0.45%
2023/03/03	5.1	37.66	0	0.00	37.60	5.1	2,013	0.25%
2023/03/02	2.1	38.21	1	38.70	38.45	1	2,013	0.05%
2023/03/01	0	37.20	0	37.85	37.90	0	2,128	0.00%
2023/02/24	0.1	37.50	6	37.60	37.60	-6	2,191	-0.27%
2023/02/23	0	0.00	2	38.30	38.10	-2	2,218	-0.09%
2023/02/22	1	37.50	0	0.00	37.45	1	2,305	0.04%
2023/02/21	10	38.62	2	38.50	38.45	8	2,324	0.34%
2023/02/20	2	38.53	3	39.10	39.00	-1	2,431	-0.04%
2023/02/17	0	0.00	2	37.55	37.75	-2	2,523	-0.08%
2023/02/14	0	0.00	0.2	37.35	37.05	-0.2	2,649	-0.01%
2023/02/06	0	0.00	10	37.10	37.10	-10	2,716	-0.37%
2023/02/02	0	0.00	1	38.20	38.35	-1	2,707	-0.04%
2023/01/31	0	0.00	2	36.88	38.00	-2	2,665	-0.08%
2023/01/17	1	35.35	4	35.00	35.30	-3	2,624	-0.11%
2023/01/09	10	34.95	0	0.00	35.10	10	2,749	0.36%
2023/01/05	0	0.00	1	35.40	34.00	-1	2,815	-0.04%
2023/01/04	1	34.40	0	0.00	34.40	1	2,830	0.04%
2023/01/03	1	33.60	3	34.00	34.00	-2	2,855	-0.07%
2022/12/30	1	33.80	0	0.00	33.75	1	2,863	0.03%
2022/12/28	2	34.25	1	34.40	34.20	1	2,889	0.03%
2022/12/20	0	0.00	1	36.40	35.10	-1	3,112	-0.03%
2022/12/14	0	0.00	1	36.50	36.55	-1	3,212	-0.03%
2022/12/12	1	35.40	0	0.00	36.00	1	3,228	0.03%
2022/12/09	1	36.50	0	0.00	36.25	1	3,227	0.03%
2022/12/02	4	37.90	3	37.85	38.30	1	3,271	0.03%
2022/12/01	4	37.45	5	37.67	37.75	-1	3,249	-0.03%
2022/11/30	0	0.00	4	37.05	36.95	-4	3,250	-0.12%
2022/11/29	2	36.45	0	0.00	36.60	2	3,294	0.06%
2022/11/25	4	36.55	1	37.05	36.65	3	3,316	0.09%
2022/11/24	2	36.88	0	0.00	36.65	2	3,290	0.06%
2022/11/23	3.1	37.68	2	36.63	36.60	1.1	3,246	0.03%
2022/11/22	0	0.00	11	38.00	38.70	-11	3,034	-0.36%
2022/11/21	2	38.05	2	37.60	37.60	0	2,956	0.00%
2022/11/18	0.1	38.00	0	0.00	38.10	0.1	2,923	0.00%
2022/11/17	2	37.40	2	37.75	37.75	0	2,822	0.00%
2022/11/16	1	37.60	0	0.00	37.40	1	2,798	0.04%
2022/11/15	9	36.93	10	36.81	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	13.1	36.08	36.20	-13.1	2,624	-0.50%
2022/11/11	0	0.00	1	33.85	34.05	-1	2,554	-0.04%
2022/11/10	0	0.00	0	34.20	33.85	0	2,585	0.00%
2022/11/08	0	0.00	5	33.90	33.10	-5	2,621	-0.19%
2022/11/03	0	0.00	0	32.30	32.80	0	2,673	0.00%
2022/11/01	0	0.00	0	32.00	32.05	0	2,770	0.00%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	0	31.10	0	0.00	30.80	0	2,827	0.00%
2022/10/27	0	0.00	0	31.45	31.90	0	2,837	0.00%
2022/10/25	1	30.99	0	0.00	30.75	1	2,887	0.04%
2022/10/21	0	0.00	0	31.70	31.40	0	2,936	0.00%
2022/10/20	0	0.00	20	32.29	31.25	-20	2,974	-0.67%
2022/10/19	1	32.35	3	32.60	32.25	-2	2,972	-0.07%
2022/10/13	1	31.40	0	0.00	30.50	1	3,314	0.03%
2022/10/12	1	32.00	0	0.00	32.10	1	3,364	0.03%
2022/10/07	0	0.00	5	34.25	33.95	-5	3,474	-0.14%
2022/10/05	5	34.80	5	34.70	34.10	0	3,615	0.00%
2022/10/03	0	33.20	0	0.00	33.45	0	3,676	0.00%
2022/09/30	1	33.40	1	31.98	33.60	0	3,801	0.00%
2022/09/29	0	0.00	0	32.70	32.55	0	3,888	0.00%
2022/09/26	9	33.33	0	0.00	32.50	9	4,227	0.21%
2022/09/22	0	0.00	5	36.50	36.45	-5	4,518	-0.11%
2022/09/21	0	0.00	4	36.44	36.65	-4	4,602	-0.09%
2022/09/13	0.1	37.99	3	37.92	37.50	-2.9	6,074	-0.05%
2022/09/12	1	39.10	11	38.90	38.40	-10	6,270	-0.16%
2022/09/08	1	35.75	1	36.00	36.40	0	6,348	0.00%
2022/09/07	7	36.35	0	0.00	35.60	7	6,623	0.11%
2022/09/06	0	0.00	7	36.84	36.20	-7	6,747	-0.10%
2022/09/02	0	0.00	10	38.10	38.50	-10	7,001	-0.14%
2022/08/31	0	39.00	0	0.00	39.30	0	7,731	0.00%
2022/08/29	2	38.65	0	0.00	38.60	2	8,184	0.02%
2022/08/25	0.1	39.95	0	0.00	39.80	0.1	9,188	0.00%
2022/08/24	0	0.00	10	39.45	39.40	-10	10,137	-0.10%
2022/08/23	1	39.75	0	0.00	39.75	1	11,077	0.01%
2022/08/22	2	40.10	25	40.00	40.10	-23	11,237	-0.20%
2022/08/19	6	41.76	5	42.00	41.60	1	11,193	0.01%
2022/08/18	7	41.23	0	0.00	41.35	7	11,158	0.06%
2022/08/12	0	0.00	0	40.70	41.20	0	11,166	0.00%
2022/08/11	1	39.70	0	0.00	39.70	1	11,140	0.01%
2022/08/10	4	39.10	12	39.12	38.90	-8	11,184	-0.07%
2022/08/09	0.1	39.50	2	39.93	39.65	-1.9	11,203	-0.02%
2022/08/08	0	0.00	0.1	40.50	40.05	-0.1	11,223	0.00%
2022/08/05	2	39.68	0	0.00	39.85	2	11,343	0.02%
2022/08/04	9	39.11	1	38.60	39.10	8	11,348	0.07%
2022/08/02	5	39.20	1	39.40	39.20	4	11,308	0.04%
2022/08/01	0	41.00	10	41.15	40.70	-10	11,288	-0.09%
2022/07/29	2	40.88	0	0.00	41.15	2	11,289	0.02%
2022/07/28	0	40.60	1	40.60	40.30	-1	11,278	-0.01%
2022/07/27	0	0.00	10	40.51	40.85	-10	11,250	-0.09%
2022/07/26	4	41.53	1	41.15	41.10	3	11,223	0.03%
2022/07/25	0.1	41.90	4	42.20	41.80	-3.9	11,202	-0.04%
2022/07/22	5.1	43.16	5	42.71	42.40	0	11,193	0.00%
2022/07/21	18	42.63	9.1	42.41	43.45	8.9	11,161	0.08%
2022/07/20	0	0.00	1	44.50	44.40	-1	11,102	-0.01%
2022/07/19	7	43.83	9	43.83	43.80	-2	11,091	-0.02%
2022/07/18	0	0.00	15.1	42.95	43.25	-15.1	11,075	-0.14%
2022/07/15	14.1	41.86	6	42.12	41.85	8.1	11,042	0.07%
2022/07/13	0	0.00	9	41.16	40.80	-9	11,000	-0.08%
2022/07/12	7	39.85	0	40.05	40.45	7	10,947	0.06%
2022/07/08	0	0.00	6	41.51	40.85	-6	10,944	-0.06%
2022/07/07	17	39.54	11	38.48	40.05	6	10,860	0.06%
2022/07/06	5	39.52	9	39.75	39.05	-4	10,826	-0.04%
2022/07/05	12	40.16	0	0.00	40.20	12	10,868	0.11%
2022/07/04	7	39.69	7	39.56	38.85	0	10,705	0.00%
2022/07/01	41	41.65	36	40.24	39.90	5	10,667	0.05%
2022/06/30	33.1	43.88	11	44.65	42.70	22.1	10,524	0.21%
2022/06/29	9	46.28	0	0.00	46.15	9	10,373	0.09%
2022/06/28	2	47.47	3	48.23	47.10	-1	10,326	-0.01%
2022/06/27	7	49.10	2	48.65	48.65	5	10,273	0.05%
2022/06/24	5	48.70	7	49.39	48.80	-2	10,231	-0.02%
2022/06/23	5	47.03	11	47.85	48.50	-6	9,794	-0.06%
2022/06/22	10	47.28	7	48.21	46.75	3	9,687	0.03%
2022/06/21	4	47.00	9	47.36	48.60	-5	9,599	-0.05%
2022/06/20	10	46.10	14	46.99	45.80	-4	9,709	-0.04%
2022/06/17	18	46.29	19	46.15	46.80	-1	9,488	-0.01%
2022/06/16	24	48.62	18.2	48.38	47.15	5.8	9,363	0.06%
2022/06/15	3.3	47.74	10	47.05	47.35	-6.7	9,158	-0.07%
2022/06/14	7	47.34	0	0.00	48.40	7	9,169	0.08%
2022/06/13	10.1	48.75	8	48.68	48.10	2.1	9,114	0.02%
2022/06/10	16	50.43	5	50.60	50.60	11	9,056	0.12%
2022/06/09	7	50.50	10.1	50.41	50.50	-3.1	8,894	-0.03%
2022/06/08	0	48.90	2	49.00	48.70	-2	8,469	-0.02%
2022/06/07	29.2	49.19	2	48.80	48.80	27.2	8,479	0.32%
2022/06/06	12	50.76	6	50.57	50.00	6	8,288	0.07%
2022/06/02	14	50.97	78	51.37	50.60	-64	8,129	-0.79%
2022/06/01	75	50.07	31	50.34	50.00	44	7,600	0.58%
2022/05/31	67	48.58	51.8	48.51	50.30	15.2	6,714	0.23%
2022/05/30	3	45.57	13.5	44.89	45.80	-10.5	5,834	-0.18%
2022/05/27	1	43.40	0	0.00	43.65	1	5,739	0.02%
2022/05/26	2	43.45	4	43.30	43.00	-2	5,817	-0.03%
2022/05/25	4	42.70	10	43.00	43.20	-6	5,965	-0.10%
2022/05/24	1	42.80	0	0.00	42.45	1	6,230	0.02%
2022/05/20	3	44.10	3	43.88	44.05	0	6,548	0.00%
2022/05/18	10	43.95	1	43.85	43.50	9	6,682	0.13%
2022/05/16	1	41.55	0	0.00	41.90	1	6,777	0.01%
2022/05/13	3	42.00	3	41.83	41.95	0	6,828	0.00%
2022/05/12	3	40.05	0	0.00	39.65	3	6,808	0.04%
2022/05/10	0	0.00	2	40.60	41.50	-2	7,104	-0.03%
2022/05/09	4	40.85	1	41.05	40.75	3	7,344	0.04%
2022/05/06	1	41.55	1	41.20	42.25	0	7,460	0.00%
2022/05/05	1	43.10	0	0.00	42.65	1	7,665	0.01%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/27	1	40.30	0	0.00	41.85	1	8,699	0.01%
2022/04/26	1	42.50	21	42.61	42.25	-20	8,838	-0.23%
2022/04/25	13	42.06	2	42.15	42.10	11	9,042	0.12%
2022/04/22	7	43.75	15	44.38	43.55	-8	9,409	-0.09%
2022/04/21	6	45.93	6	45.68	45.45	0	9,586	0.00%
2022/04/20	6	46.16	1	46.55	46.35	5	9,805	0.05%
2022/04/19	1	45.75	0	0.00	45.50	1	10,088	0.01%
2022/04/15	18	45.84	12	46.52	45.50	6	10,885	0.06%
2022/04/14	9	47.16	5	46.85	47.00	4	11,347	0.04%
2022/04/13	0.1	46.50	1	46.75	47.05	-0.9	11,752	-0.01%
2022/04/12	2	45.38	3	45.50	45.75	-1	12,277	-0.01%
2022/04/11	9	46.07	6	46.00	45.75	3	13,037	0.02%
2022/04/08	1	48.00	0	0.00	48.00	1	13,488	0.01%
2022/04/07	9	48.99	2	49.15	48.15	7	14,407	0.05%
2022/04/06	6	49.62	0	0.00	49.65	6	15,531	0.04%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/31	22.1	51.45	1	51.30	51.30	21.1	19,660	0.11%
2022/03/30	4.1	52.58	1	52.40	52.00	3.1	20,665	0.01%
2022/03/29	3	52.50	13.1	53.02	53.00	-10.1	21,925	-0.05%
2022/03/28	1	51.20	0	0.00	51.90	1	22,116	0.00%
2022/03/25	7	52.20	6.3	51.89	52.40	0.7	22,363	0.00%
2022/03/24	3	51.10	0	0.00	51.10	3	22,424	0.01%
2022/03/23	13	51.87	4	52.78	52.40	9	22,703	0.04%
2022/03/21	3	51.33	0	0.00	51.10	3	24,027	0.01%
2022/03/18	14	50.89	17	50.74	51.60	-3	25,459	-0.01%
2022/03/17	8	50.07	2	50.35	50.50	6	26,729	0.02%
2022/03/16	8	48.28	1	49.00	48.35	7	26,812	0.03%
2022/03/15	6	48.60	14	48.21	47.80	-8	27,012	-0.03%
2022/03/14	1	49.85	7	49.70	50.00	-6	27,261	-0.02%
2022/03/11	8	49.41	12	49.60	49.60	-4	27,802	-0.01%
2022/03/10	8	50.29	38	50.37	50.50	-30	28,360	-0.11%
2022/03/09	9	49.10	9	50.10	49.60	0	28,893	0.00%
2022/03/08	3	49.70	5	49.76	49.10	-2	30,203	-0.01%
2022/03/07	1	50.80	31	50.77	50.40	-30	30,733	-0.10%
2022/03/04	2	52.70	5	52.40	52.40	-3	31,520	-0.01%
2022/03/03	0	0.00	7	53.64	53.80	-7	32,830	-0.02%
2022/03/02	1	52.70	1	53.50	53.70	0	33,938	0.00%
2022/03/01	0	0.00	12	53.58	53.40	-12	35,137	-0.03%
2022/02/25	23	52.82	4	53.45	52.30	19	37,255	0.05%
2022/02/24	29	53.47	18	53.31	52.60	11	40,766	0.03%
2022/02/23	5	55.76	12	56.50	56.60	-7	42,878	-0.02%
2022/02/22	36	55.07	33	55.32	54.80	3	43,918	0.01%
2022/02/21	3	56.50	23	56.29	56.40	-20	45,811	-0.04%
2022/02/18	10.1	56.67	8	56.78	57.20	2.1	46,154	0.00%
2022/02/17	6	57.73	10	57.71	57.50	-4	46,513	-0.01%
2022/02/16	16	58.62	4	58.30	58.00	12	47,318	0.03%
2022/02/15	1	58.10	27	58.11	57.30	-26	47,641	-0.05%
2022/02/14	18.1	57.63	2	58.00	57.20	16.1	47,884	0.03%
2022/02/11	6.2	60.32	5.1	60.52	60.50	1.1	48,076	0.00%
2022/02/10	3	60.63	4	59.95	59.80	-1	48,477	0.00%
2022/02/09	2	60.50	6.1	60.37	60.80	-4.1	48,567	-0.01%
2022/02/08	19	59.75	1	60.10	59.70	18	48,745	0.04%
2022/02/07	27	58.49	15.1	59.03	60.00	11.9	49,269	0.02%
2022/01/26	10	58.92	20	58.78	58.40	-10	49,721	-0.02%
2022/01/25	5	59.96	3	59.20	58.70	2	50,911	0.00%
2022/01/24	2.1	59.62	22	59.90	61.00	-19.9	51,498	-0.04%
2022/01/21	6	60.57	3	60.03	59.80	3	52,429	0.01%
2022/01/20	12	61.55	3.2	62.05	62.00	8.8	53,055	0.02%
2022/01/19	7.1	61.75	7	61.27	61.00	0.1	53,683	0.00%
2022/01/18	16.2	62.20	3	61.87	61.60	13.2	54,666	0.02%
2022/01/17	4.1	63.64	3.3	63.39	63.20	0.9	55,207	0.00%
2022/01/14	3	61.30	12.8	61.42	61.40	-9.8	55,154	-0.02%
2022/01/13	2.2	62.72	55.1	62.70	61.60	-52.9	55,372	-0.10%
2022/01/12	7.1	63.57	5.2	63.18	62.80	1.9	55,322	0.00%
2022/01/11	28.3	62.96	44.2	62.72	63.40	-15.9	55,071	-0.03%
2022/01/10	14	65.73	8.1	66.20	66.50	5.9	54,632	0.01%
2022/01/07	27.1	66.29	19.5	66.29	65.50	7.6	54,392	0.01%
2022/01/06	12.6	68.24	5	69.10	69.00	7.6	53,960	0.01%
2022/01/05	6.3	68.87	5	68.64	68.50	1.3	53,581	0.00%
2022/01/04	28.3	71.72	18.1	72.18	70.30	10.2	53,064	0.02%
2022/01/03	14.2	70.89	33	71.07	70.50	-18.8	52,246	-0.04%
2021/12/30	49.2	71.52	21.5	71.47	71.10	27.7	51,688	0.05%
2021/12/29	59.1	76.47	21	78.52	74.60	38.1	50,773	0.07%
2021/12/28	233	77.88	50	78.39	78.80	183	49,592	0.37%	大買/鉅額交易
2021/12/27	67	77.39	155.8	76.92	79.40	-88.8	48,366	-0.18%	大賣/
2021/12/24	73	71.18	18.2	72.37	73.20	54.9	45,544	0.12%
2021/12/23	20	66.14	100.8	66.20	66.60	-80.8	44,612	-0.18%
2021/12/22	6	61.58	10.5	61.77	60.60	-4.5	43,443	-0.01%
2021/12/21	3	61.03	3	60.67	60.70	0	43,194	0.00%
2021/12/20	0	0.00	28	59.90	59.50	-28	43,139	-0.06%
2021/12/17	18	60.03	20	61.31	59.90	-2	43,014	0.00%
2021/12/16	66	61.10	42	61.01	60.80	24	42,667	0.06%
2021/12/15	46	60.51	25	60.83	60.20	21	42,222	0.05%
2021/12/14	69.2	61.09	40	63.09	58.80	29.2	41,165	0.07%
2021/12/13	27	60.85	105.5	62.08	65.10	-78.5	39,739	-0.20%	大賣/
2021/12/10	28	58.01	11	58.62	59.20	17	38,546	0.04%
2021/12/09	9	58.23	7	58.30	58.40	2	38,445	0.01%
2021/12/08	27	57.77	15	58.27	57.80	12	38,359	0.03%
2021/12/07	71.1	58.37	37	58.82	57.30	34.1	38,225	0.09%
2021/12/06	7	59.49	64	60.11	60.10	-57	38,178	-0.15%
2021/12/03	40	59.29	19	59.85	58.80	21	38,406	0.05%
2021/12/02	29	60.17	32	61.00	58.90	-3	38,061	-0.01%
2021/12/01	13	59.04	20	59.24	59.30	-7	37,228	-0.02%
2021/11/30	101	58.57	63	59.56	58.40	38	36,781	0.10%	大買/
2021/11/29	77	57.84	90.2	57.22	58.10	-13.2	36,132	-0.04%
2021/11/26	67.2	56.66	52	56.76	56.20	15.2	35,381	0.04%
2021/11/25	128	60.68	135	61.02	59.80	-7	34,391	-0.02%	大買/大賣/
2021/11/24	62.3	59.77	58	59.82	59.90	4.3	33,367	0.01%
2021/11/23	141.3	60.27	119.3	61.78	58.00	22	31,285	0.07%	大買/大賣/
2021/11/22	188	59.50	160.9	58.67	60.20	27.1	27,831	0.10%	大買/大賣/
2021/11/19	23	52.87	78.5	53.83	55.90	-55.5	25,730	-0.22%
2021/11/18	174	51.10	87	51.61	50.90	87	24,571	0.35%	大買/
2021/11/17	3	46.50	72	48.11	48.95	-69	22,569	-0.31%
2021/11/16	22	43.93	7	44.14	44.50	15	22,202	0.07%
2021/11/15	18	44.66	44	44.65	45.00	-26	21,760	-0.12%
2021/11/12	7	42.61	23	43.41	42.50	-16	20,994	-0.08%
2021/11/11	22	42.18	38.5	42.85	41.90	-16.5	20,704	-0.08%
2021/11/10	17	42.24	5	42.72	42.30	12	20,562	0.06%
2021/11/09	36	44.13	28	44.40	43.05	8	20,345	0.04%
2021/11/08	14	43.40	42	43.16	43.30	-28	19,935	-0.14%
2021/11/05	23	43.32	10	43.94	44.25	13	19,840	0.07%
2021/11/04	49	45.17	27	45.03	44.05	22	19,551	0.11%
2021/11/03	24.5	44.34	2.3	45.24	44.05	22.2	19,115	0.12%
2021/11/02	91.1	47.44	66.5	46.67	46.00	24.6	18,691	0.13%
2021/11/01	41	45.73	44.7	46.60	47.15	-3.7	17,461	-0.02%
2021/10/29	62	42.91	67	43.29	42.90	-5	17,005	-0.03%
2021/10/28	39	43.12	50	41.84	43.30	-11	16,930	-0.07%
2021/10/27	50	41.08	56.8	39.85	41.50	-6.8	16,440	-0.04%
2021/10/26	60	39.91	81	38.60	39.35	-21	15,907	-0.13%
2021/10/25	13	36.53	87.1	37.00	37.20	-74.1	15,100	-0.49%
2021/10/22	17	34.64	23	34.50	35.00	-6	14,817	-0.04%
2021/10/21	3	34.05	32	34.10	34.35	-29	15,629	-0.19%
2021/10/20	6	33.30	7	33.11	33.15	-1	16,319	-0.01%
2021/10/19	8.1	32.11	12	32.19	32.10	-3.9	17,313	-0.02%
2021/10/18	12	31.80	0	0.00	31.60	12	17,486	0.07%
2021/10/15	5	30.75	2	31.53	31.70	3	17,672	0.02%
2021/10/14	3	29.95	2	30.45	30.65	1	17,911	0.01%
2021/10/13	3	29.75	0	0.00	29.75	3	18,245	0.02%
2021/10/12	0	30.60	1	30.70	30.50	-1	18,708	-0.01%
2021/10/08	1	31.30	1	31.50	31.40	0	18,897	0.00%
2021/10/07	5	31.85	2	31.73	31.75	3	19,261	0.02%
2021/10/06	1	31.25	2	31.18	30.85	-1	19,944	-0.01%
2021/10/05	3	30.00	0	0.00	31.20	3	21,018	0.01%
2021/10/04	2	31.28	0	0.00	30.60	2	21,183	0.01%
2021/10/01	6	31.64	8	31.31	31.00	-2	21,362	-0.01%
2021/09/30	10	32.40	2	32.50	32.45	8	21,454	0.04%
2021/09/29	8	33.02	2	33.58	32.70	6	21,726	0.03%
2021/09/28	36	34.39	2	34.35	34.40	34	22,125	0.15%
2021/09/27	8	34.89	13	34.86	35.15	-5	22,318	-0.02%
2021/09/24	3	33.57	9	33.77	33.60	-6	22,235	-0.03%
2021/09/23	8	33.80	2	33.70	33.65	6	22,170	0.03%
2021/09/22	4	33.28	4	33.89	33.80	0	22,122	0.00%
2021/09/17	1	33.80	1	34.20	34.15	0	22,064	0.00%
2021/09/16	14	34.41	5	34.39	34.05	9	22,044	0.04%
2021/09/15	9	34.47	6	34.79	34.60	3	22,044	0.01%
2021/09/14	2	34.68	1	34.35	34.25	1	22,006	0.00%
2021/09/13	25	35.38	13	35.62	35.00	12	21,963	0.05%
2021/09/10	5	35.29	9	35.20	35.05	-4	21,796	-0.02%
2021/09/09	70	34.99	38	35.05	35.10	32	21,640	0.15%
2021/09/08	2	35.58	49.6	35.74	35.80	-47.6	21,064	-0.23%
2021/09/07	6	34.60	0	0.00	34.50	6	20,233	0.03%
2021/09/06	29	35.81	33.2	35.83	35.70	-4.2	19,932	-0.02%
2021/09/03	10	34.89	17.1	35.00	34.60	-7.1	19,723	-0.04%
2021/09/02	11.1	34.77	16	34.33	35.05	-4.9	19,553	-0.03%
2021/09/01	10	35.06	13	36.00	35.05	-3	19,291	-0.02%
2021/08/31	4	34.59	19	34.28	34.90	-15	18,676	-0.08%
2021/08/30	2	34.20	9	34.66	34.95	-7	18,520	-0.04%
2021/08/27	3	33.93	8	33.84	34.20	-5	18,296	-0.03%
2021/08/26	11	33.43	7	33.91	33.95	4	18,220	0.02%
2021/08/25	12	33.21	7	33.73	33.30	5	18,089	0.03%
2021/08/24	0.1	32.10	4	32.24	32.10	-3.9	17,832	-0.02%
2021/08/23	0	0.00	15	31.87	32.00	-15	17,822	-0.08%
2021/08/19	10	31.35	0	0.00	30.60	10	18,015	0.06%
2021/08/18	7	30.24	5	31.19	31.45	2	17,955	0.01%
2021/08/17	9	31.37	3	31.50	30.20	6	17,881	0.03%
2021/08/16	1	31.00	3	31.50	31.50	-2	17,755	-0.01%
2021/08/13	2	31.15	7	32.07	30.90	-5	17,571	-0.03%
2021/08/12	1	32.50	2	32.28	32.25	-1	17,435	-0.01%
2021/08/11	7	31.71	0	0.00	31.50	7	17,353	0.04%
2021/08/10	3	32.90	0	0.00	32.70	3	17,194	0.02%
2021/08/09	9	33.52	17	33.21	32.90	-8	17,162	-0.05%
2021/08/06	11	34.88	6	34.78	34.20	5	16,985	0.03%
2021/08/05	2	35.20	4	35.20	35.35	-2	16,826	-0.01%
2021/08/04	43	35.17	51	34.92	35.20	-8	16,783	-0.05%
2021/08/03	54	35.44	23	35.67	35.25	31	16,579	0.19%
2021/08/02	3	33.73	13.6	33.35	33.95	-10.6	15,619	-0.07%
2021/07/30	25	32.20	5	32.77	31.90	20	15,409	0.13%
2021/07/29	26	33.32	8	33.73	33.20	18	15,081	0.12%
2021/07/28	16	32.68	4	32.69	33.10	12	14,744	0.08%
2021/07/27	158	35.19	81	36.57	34.50	77	14,372	0.54%	大買/
2021/07/26	54	36.53	57	34.72	36.85	-3	13,250	-0.02%
2021/07/23	24	33.94	64.7	33.90	33.50	-40.7	12,168	-0.33%
2021/07/22	4	32.75	3	32.87	32.25	1	11,089	0.01%
2021/07/21	8	31.74	5	32.31	31.80	3	10,951	0.03%
2021/07/20	15	31.91	15	31.85	31.60	0	10,773	0.00%
2021/07/19	83	32.85	90	33.14	32.85	-7	10,488	-0.07%
2021/07/16	37	33.16	50.9	32.40	33.50	-13.9	10,219	-0.14%
2021/07/15	21	31.62	23	32.11	32.20	-2	9,787	-0.02%
2021/07/14	2	31.55	111	30.95	31.85	-109	9,616	-1.13%	大賣/鉅額交易
2021/07/13	144	30.73	113	31.95	30.60	31	9,333	0.33%	大買/大賣/
2021/07/12	22	32.29	55.1	31.63	32.70	-33.1	8,683	-0.38%
2021/07/09	6	29.57	15.9	29.66	29.75	-9.9	7,700	-0.13%
2021/07/08	14	29.36	45	29.28	29.15	-31	7,673	-0.40%
2021/07/07	10	28.80	36	28.40	28.65	-26	7,633	-0.34%
2021/07/06	18	28.76	45	29.43	28.70	-27	7,628	-0.35%
2021/07/05	66	28.25	41.6	28.56	29.60	24.4	8,143	0.30%
2021/07/02	37	26.68	42	26.97	27.10	-5	8,141	-0.06%
2021/07/01	3	26.43	16	26.60	26.85	-13	8,055	-0.16%
2021/06/29	5	25.78	0	0.00	25.55	5	8,133	0.06%
2021/06/28	74	25.75	0	25.75	25.80	74	8,426	0.88%
2021/06/25	0	0.00	1	25.50	25.30	-1	8,628	-0.01%
2021/06/24	18	24.99	0	0.00	25.15	18	8,691	0.21%
2021/06/23	1	26.10	3	26.37	26.45	-2	8,696	-0.02%
2021/06/17	0	0.00	3	25.65	25.75	-3	9,437	-0.03%
2021/06/16	5	25.50	6	25.52	25.55	-1	9,866	-0.01%
2021/06/15	1	25.20	0	0.00	25.30	1	10,129	0.01%
2021/06/11	56	25.43	13	25.59	25.25	43	10,181	0.42%
2021/06/10	4	27.19	10	27.63	27.60	-6	9,897	-0.06%
2021/06/09	3	27.15	5	27.43	27.10	-2	9,890	-0.02%
2021/06/08	1	27.25	5	27.07	27.05	-4	9,974	-0.04%
2021/06/07	11	26.79	13	26.95	26.90	-2	10,093	-0.02%
2021/06/04	5	26.85	23	26.90	26.90	-18	10,082	-0.18%
2021/06/03	19	27.06	0	0.00	26.80	19	10,107	0.19%
2021/06/02	12	27.25	10	26.95	27.20	2	10,094	0.02%
2021/06/01	10	27.07	46	26.99	26.95	-36	10,036	-0.36%
2021/05/31	9	26.98	2	26.95	26.90	7	10,033	0.07%
2021/05/28	7	27.15	14	26.83	27.15	-7	10,001	-0.07%
2021/05/27	2	25.50	0	0.00	25.70	2	9,780	0.02%
2021/05/26	0	0.00	3	25.75	25.70	-3	9,824	-0.03%
2021/05/25	1	25.50	0	0.00	25.35	1	9,895	0.01%
2021/05/24	0	0.00	4	25.05	25.20	-4	10,065	-0.04%
2021/05/21	3	24.60	2	24.60	24.60	1	10,132	0.01%
2021/05/19	0	0.00	1	24.10	24.45	-1	10,338	-0.01%
2021/05/17	3	22.83	3	23.40	22.40	0	10,595	0.00%
2021/05/14	0	0.00	1	24.15	24.00	-1	10,546	-0.01%
2021/05/13	2	24.35	0	0.00	24.20	2	10,585	0.02%
2021/05/12	6	25.32	0	0.00	24.70	6	10,569	0.06%
2021/05/11	12	26.95	0	0.00	26.55	12	10,587	0.11%
2021/05/10	4	27.68	2	28.10	27.90	2	10,513	0.02%
2021/05/07	0	0.00	5	27.27	27.35	-5	10,485	-0.05%
2021/05/05	7.1	25.83	0	0.00	25.50	7.1	10,442	0.07%
2021/05/04	20	25.66	6	25.40	25.60	14	10,514	0.13%
2021/05/03	11	27.16	7	27.31	26.90	4	10,491	0.04%
2021/04/29	2	28.60	6	28.18	28.15	-4	10,423	-0.04%
2021/04/28	1	28.60	2	28.60	28.60	-1	10,438	-0.01%
2021/04/27	14	28.16	1	28.05	28.20	13	10,458	0.12%
2021/04/26	2	28.35	15	28.60	28.65	-13	10,405	-0.12%
2021/04/23	0	0.00	2	27.85	27.70	-2	10,388	-0.02%
2021/04/22	5.3	27.81	0	0.00	27.60	5.3	10,447	0.05%
2021/04/21	4	28.39	5	28.55	28.30	-1	10,542	-0.01%
2021/04/20	0	0.00	4	28.64	28.65	-4	10,545	-0.04%
2021/04/19	15	28.26	5	28.05	28.50	10	10,572	0.09%
2021/04/16	6	28.18	1	28.30	28.25	5	10,665	0.05%
2021/04/15	3	27.80	0	0.00	27.70	3	10,711	0.03%
2021/04/14	8	27.94	13	27.92	27.90	-5	10,749	-0.05%
2021/04/13	15.2	29.16	10	29.00	28.70	5.2	10,927	0.05%
2021/04/12	11	29.94	2	29.45	29.75	9	11,308	0.08%
2021/04/09	167	29.65	41.9	30.89	29.60	125.1	11,947	1.05%	大買/鉅額交易
2021/04/08	11	28.84	21	30.58	30.90	-10	12,027	-0.08%
2021/04/07	10	27.66	12	27.95	28.10	-2	11,542	-0.02%
2021/04/06	4	27.28	20.2	27.32	27.35	-16.2	11,432	-0.14%
2021/04/01	15	26.93	60	26.45	27.05	-45	11,418	-0.39%
2021/03/31	9	26.89	26	26.78	26.70	-17	11,300	-0.15%
2021/03/30	3	27.80	5	27.84	27.95	-2	11,016	-0.02%
2021/03/29	24	27.37	9	27.36	27.30	15	10,850	0.14%
2021/03/26	2	27.35	14	27.20	27.25	-12	10,830	-0.11%
2021/03/25	23	27.59	11	27.68	27.20	12	10,817	0.11%
2021/03/24	0	0.00	11.1	27.20	27.45	-11.1	10,479	-0.11%
2021/03/23	15	26.55	26	26.56	26.85	-11	10,356	-0.11%
2021/03/22	19	27.27	2	26.80	26.75	17	10,288	0.17%
2021/03/19	7	27.14	39.3	27.09	27.20	-32.3	10,123	-0.32%
2021/03/18	13	26.59	21.5	26.61	26.50	-8.5	9,739	-0.09%
2021/03/17	5	25.86	2	25.80	26.10	3	9,588	0.03%
2021/03/16	25	25.98	5	25.97	25.70	20	9,729	0.21%
2021/03/15	2	25.65	8	25.71	25.90	-6	9,881	-0.06%
2021/03/12	2	25.70	0	0.00	25.50	2	9,969	0.02%
2021/03/11	2	25.33	5	25.56	25.70	-3	9,966	-0.03%
2021/03/10	1	24.50	0	0.00	24.60	1	9,989	0.01%
2021/03/09	3	24.30	0	0.00	24.55	3	10,186	0.03%
2021/03/08	12	24.33	0	0.00	24.35	12	10,719	0.11%
2021/03/05	3	24.70	1	24.80	24.65	2	11,068	0.02%
2021/03/04	3	25.00	0	0.00	24.95	3	11,414	0.03%
2021/03/03	1	24.95	3	24.63	24.95	-2	11,482	-0.02%
2021/03/02	4	24.78	2	24.95	24.60	2	11,645	0.02%
2021/02/26	1	25.00	4	25.00	25.30	-3	11,756	-0.03%
2021/02/25	14	25.20	51	25.18	25.25	-37	11,837	-0.31%
2021/02/24	8	25.89	100.9	25.94	25.40	-92.9	11,988	-0.77%
2021/02/23	5	26.25	70.7	25.92	26.35	-65.7	11,981	-0.55%
2021/02/22	10	26.20	20	25.75	26.15	-10	12,074	-0.08%
2021/02/19	3	25.60	0	0.00	25.70	3	12,055	0.02%
2021/02/18	17	26.24	13	26.90	26.25	4	12,131	0.03%
2021/02/17	15	26.07	3	26.03	26.05	12	12,121	0.10%
2021/02/04	100	25.74	15	25.87	25.95	85	12,680	0.67%
2021/02/03	1	25.80	0	0.00	25.45	1	12,924	0.01%
2021/02/02	5	25.65	15	25.66	25.45	-10	13,386	-0.07%
2021/01/29	6	25.03	1	25.20	25.15	5	14,806	0.03%
2021/01/28	122	25.30	1	25.00	25.15	121	14,904	0.81%	大買/鉅額交易
2021/01/27	0	0.00	2	24.80	24.85	-2	15,139	-0.01%
2021/01/26	0	0.00	11	24.98	24.80	-11	15,196	-0.07%
2021/01/25	50	24.24	13.4	24.99	24.85	36.6	15,185	0.24%
2021/01/22	0	0.00	1	23.45	23.95	-1	15,139	-0.01%
2021/01/20	2	23.15	1	23.85	23.05	1	15,175	0.01%
2021/01/19	0	0.00	10.9	23.75	23.80	-10.9	15,085	-0.07%
2021/01/18	0.2	23.60	1	23.65	23.75	-0.9	15,108	-0.01%
2021/01/15	2	24.10	6	24.63	24.05	-4	15,123	-0.03%
2021/01/14	17	24.59	4	24.36	24.80	13	15,096	0.09%
2021/01/13	0	0.00	4.5	24.78	24.70	-4.5	15,049	-0.03%
2021/01/12	0	0.00	1	25.20	24.75	-1	15,234	-0.01%
2021/01/11	6	24.92	20	24.78	25.20	-14	15,393	-0.09%
2021/01/08	13	23.98	6	24.01	23.90	7	15,538	0.05%
2021/01/07	5	24.28	105	23.91	24.30	-100	15,576	-0.64%	大賣/
2021/01/06	25	24.76	4.9	24.84	24.45	20.1	15,510	0.13%
2021/01/05	51	25.97	20	26.01	25.75	31	15,273	0.20%
2021/01/04	256	28.32	162	28.03	27.80	94	14,962	0.63%	大買/大賣/
2020/12/31	36	27.52	57	27.58	27.50	-21	14,568	-0.14%
2020/12/29	0	0.00	3	26.15	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	1	25.80	26.10	-1	14,586	-0.01%
2020/12/23	0	0.00	3.7	25.30	25.45	-3.7	14,752	-0.02%
2020/12/22	1	25.05	1	25.40	24.65	0	15,000	0.00%
2020/12/18	2	25.38	2	25.73	25.25	0	15,504	0.00%
2020/12/17	1	25.65	1	25.65	25.75	0	15,653	0.00%
2020/12/16	2	25.83	1	26.05	25.70	1	15,755	0.01%
2020/12/15	6	25.58	1	25.90	25.30	5	15,938	0.03%
2020/12/11	9	25.31	0	0.00	25.35	9	17,086	0.05%
2020/12/10	22	26.68	14	26.73	26.20	8	17,026	0.05%
2020/12/09	5	26.70	8	26.81	26.80	-3	16,917	-0.02%
2020/12/08	28	26.23	1	26.20	26.30	27	16,901	0.16%
2020/12/07	10	26.06	11	25.97	25.75	-1	17,114	-0.01%
2020/12/04	2	25.95	30	25.84	25.65	-28	17,178	-0.16%
2020/12/03	10	25.94	17	26.01	25.90	-7	17,163	-0.04%
2020/12/02	29	26.25	33	26.36	25.90	-4	17,221	-0.02%
2020/12/01	8	26.64	21	26.61	27.40	-13	16,952	-0.08%
2020/11/30	11	26.26	26	26.43	26.45	-15	16,989	-0.09%
2020/11/27	15	25.90	4	25.90	26.00	11	16,838	0.07%
2020/11/26	23	25.96	4	25.96	25.95	19	16,774	0.11%
2020/11/25	18	25.83	22	25.81	25.90	-4	16,702	-0.02%
2020/11/24	2	25.63	5	25.71	25.45	-3	16,736	-0.02%
2020/11/23	12	26.11	10	25.89	25.90	2	16,634	0.01%
2020/11/20	25	25.88	67	25.78	25.90	-42	16,545	-0.25%
2020/11/19	3	25.97	3	25.60	25.60	0	16,404	0.00%
2020/11/18	15	25.58	15	25.50	25.55	0	16,242	0.00%
2020/11/17	37	25.65	6	25.73	25.50	31	16,190	0.19%
2020/11/16	12	25.48	6	25.45	25.40	6	16,241	0.04%
2020/11/13	116	25.98	74	25.43	25.40	42	16,136	0.26%	大買/
2020/11/12	7	25.39	8	25.53	25.55	-1	15,588	-0.01%
2020/11/11	7	25.63	18	25.44	25.80	-11	15,443	-0.07%
2020/11/10	57	25.57	45	25.53	25.65	12	15,136	0.08%
2020/11/09	61	24.98	47	25.26	25.45	14	14,738	0.09%
2020/11/06	32	24.37	8	24.31	24.05	24	13,787	0.17%
2020/11/05	2	24.25	2	23.75	23.80	0	13,374	0.00%
2020/11/04	12	24.13	20	23.97	24.15	-8	13,225	-0.06%
2020/11/03	0	0.00	1	22.85	23.00	-1	12,940	-0.01%
2020/11/02	3	21.95	0	0.00	22.60	3	12,862	0.02%
2020/10/30	5	22.70	2.1	22.76	22.50	2.9	12,787	0.02%
2020/10/29	5	23.00	3	23.13	23.05	2	12,790	0.02%
2020/10/28	9	24.06	64	23.71	23.50	-55	12,706	-0.43%
2020/10/27	1	23.75	5	23.75	23.70	-4	12,616	-0.03%
2020/10/26	0	0.00	2	23.90	23.80	-2	12,579	-0.02%
2020/10/23	15	23.86	23	23.85	23.90	-8	12,499	-0.06%
2020/10/22	0	0.00	30	23.67	23.70	-30	12,426	-0.24%
2020/10/21	35	24.05	7	24.06	23.95	28	12,368	0.23%
2020/10/20	15	24.17	11	24.15	24.25	4	12,191	0.03%
2020/10/19	34	23.84	2	23.75	23.70	32	11,909	0.27%
2020/10/16	65	23.58	23	23.64	23.75	42	11,684	0.36%
2020/10/15	6	22.85	14	23.40	23.25	-8	11,341	-0.07%
2020/10/14	29	23.29	5	23.20	23.15	24	11,182	0.21%
2020/10/13	3	23.15	6	23.16	23.25	-3	11,078	-0.03%
2020/10/12	9	23.74	3	23.45	23.15	6	10,932	0.05%
2020/10/08	31	24.35	4	24.21	24.10	27	10,798	0.25%
2020/10/07	23	24.64	8	24.58	24.90	15	10,403	0.14%
2020/10/06	1	24.05	6	24.04	24.30	-5	9,940	-0.05%
2020/10/05	15	24.07	25	23.98	23.85	-10	9,677	-0.10%
2020/09/30	2	22.95	0	0.00	23.15	2	9,333	0.02%
2020/09/29	6	23.13	9	23.07	22.90	-3	9,299	-0.03%
2020/09/28	4	22.91	12	22.99	22.80	-8	9,225	-0.09%
2020/09/25	12	22.66	6	22.30	22.10	6	9,048	0.07%
2020/09/24	23	23.65	6	23.48	23.35	17	8,732	0.19%
2020/09/23	20	23.75	28	23.47	23.90	-8	8,482	-0.09%
2020/09/22	6	22.39	8	22.93	23.05	-2	8,076	-0.02%
2020/09/21	5	23.36	2	22.95	22.95	3	7,808	0.04%
2020/09/18	29	23.72	21	24.12	23.70	8	7,652	0.10%
2020/09/17	48	24.60	53	24.64	24.45	-5	7,420	-0.07%
2020/09/16	22	24.11	30	24.01	24.90	-8	6,735	-0.12%
2020/09/15	0	0.00	1	23.45	23.50	-1	6,104	-0.02%
2020/09/14	2	22.85	1	23.00	23.00	1	6,058	0.02%
2020/09/11	1	23.30	0	0.00	23.25	1	6,000	0.02%
2020/09/10	14	24.07	9	23.91	23.90	5	5,929	0.08%
2020/09/09	0	0.00	1.7	24.26	24.60	-1.7	5,562	-0.03%
2020/09/08	3	23.45	10	23.50	23.90	-7	5,395	-0.13%
2020/09/07	8	24.03	10	24.05	23.80	-2	5,279	-0.04%
2020/09/04	7	23.04	25	23.53	23.80	-18	5,070	-0.35%
2020/09/03	22	23.05	14	22.76	23.90	8	4,904	0.16%
2020/09/02	5	21.85	7	21.99	22.00	-2	4,534	-0.04%
2020/08/31	3	21.48	0	0.00	21.35	3	4,373	0.07%
2020/08/28	4	21.69	115.4	22.00	21.85	-111.4	4,302	-2.59%	大賣/鉅額交易
2020/08/27	5	21.01	1	20.90	21.00	4	4,095	0.10%
2020/08/26	5	21.33	6	21.28	21.05	-1	4,081	-0.02%
2020/08/25	1	20.55	4	20.88	21.00	-3	3,940	-0.08%
2020/08/24	5	20.36	0	0.00	20.60	5	3,921	0.13%
2020/08/21	4	20.44	20	20.39	20.70	-16	3,915	-0.41%
2020/08/20	22	20.21	13	20.19	20.00	9	3,870	0.23%
2020/08/19	1	20.60	3	20.95	20.55	-2	3,703	-0.05%
2020/08/18	5	20.50	0	0.00	20.45	5	3,733	0.13%
2020/08/17	1	20.60	0	0.00	20.75	1	3,760	0.03%
2020/08/14	8	20.72	15	20.25	20.70	-7	3,770	-0.19%
2020/08/13	24	21.04	10	20.87	20.45	14	3,770	0.37%
2020/08/12	0	0.00	24	20.90	21.35	-24	3,641	-0.66%
2020/08/11	1	20.30	0	0.00	20.15	1	3,415	0.03%
2020/08/10	10	20.60	10	20.90	20.55	0	3,457	0.00%
2020/08/07	12	20.48	21	20.68	20.85	-9	3,447	-0.26%
2020/08/06	3	20.25	6.3	20.21	20.20	-3.3	3,382	-0.10%
2020/08/05	5	20.38	9	20.43	20.30	-4	3,367	-0.12%
2020/08/04	0	0.00	13	20.40	20.45	-13	3,359	-0.39%
2020/08/03	0	0.00	10.8	19.58	19.45	-10.8	3,277	-0.33%
2020/07/31	2	19.48	1.4	19.55	19.45	0.6	3,281	0.02%
2020/07/30	0	0.00	8	19.46	19.55	-8	3,353	-0.24%
2020/07/29	0	0.00	4	18.90	18.90	-4	3,339	-0.12%
2020/07/28	8	19.06	7	18.77	18.75	1	3,335	0.03%
2020/07/27	2	18.95	0	0.00	18.90	2	3,315	0.06%
2020/07/24	1	19.90	0	0.00	19.60	1	3,295	0.03%
2020/07/23	0	0.00	0	19.90	20.00	0	3,286	0.00%
2020/07/22	0	0.00	3	20.15	20.15	-3	3,287	-0.09%
2020/07/21	10	19.80	0	0.00	19.80	10	3,277	0.31%
2020/07/16	2	20.00	0	0.00	20.05	2	3,294	0.06%
2020/07/15	16	20.18	1	20.35	20.00	15	3,286	0.46%
2020/07/14	3	20.00	0	0.00	20.05	3	3,130	0.10%
2020/07/13	28	20.88	0	0.00	20.30	28	3,099	0.90%
2020/07/09	5	21.05	0	0.00	21.00	5	3,015	0.17%
2020/07/08	2	21.08	8	21.06	21.00	-6	2,996	-0.20%
2020/07/07	1	20.65	6	20.55	20.75	-5	2,959	-0.17%
2020/07/06	1	21.00	4	20.84	20.95	-3	2,942	-0.10%
2020/07/03	17	20.68	3	20.78	20.65	14	2,938	0.48%
2020/07/02	0	0.00	3.2	20.71	20.65	-3.2	2,945	-0.11%
2020/07/01	3	20.65	0	0.00	20.50	3	2,947	0.10%
2020/06/30	0	0.00	5	20.43	20.50	-5	2,937	-0.17%
2020/06/29	4	20.04	0	0.00	20.15	4	2,924	0.14%
2020/06/24	2	20.13	5	20.33	20.15	-3	2,910	-0.10%
2020/06/23	1	20.10	3	20.25	20.10	-2	2,902	-0.07%
2020/06/19	1	20.15	0	0.00	19.80	1	2,896	0.03%
2020/06/18	10	20.19	4	19.90	20.25	6	2,864	0.21%
2020/06/17	19	19.78	6.5	19.77	20.00	12.5	2,800	0.45%
2020/06/16	2	21.10	2	20.90	20.90	0	2,658	0.00%
2020/06/15	0	0.00	3	21.15	20.95	-3	2,704	-0.11%
2020/06/12	3	20.65	2	20.80	20.95	1	2,705	0.04%
2020/06/11	8	21.55	4	21.36	21.20	4	2,710	0.15%
2020/06/10	2	21.95	3	21.77	21.70	-1	2,663	-0.04%
2020/06/09	4	21.10	1	21.20	21.00	3	2,574	0.12%
2020/06/08	1	21.50	17	21.75	21.55	-16	2,575	-0.62%
2020/06/05	3	22.25	0	0.00	22.10	3	2,517	0.12%
2020/06/04	5	21.70	6	21.70	21.85	-1	2,489	-0.04%
2020/06/03	2	21.73	0.6	21.55	21.60	1.4	2,464	0.06%
2020/06/02	0	0.00	2	21.55	21.45	-2	2,420	-0.08%
2020/06/01	0	0.00	5	21.32	21.35	-5	2,400	-0.21%
2020/05/28	7	21.35	5	21.00	21.35	2	2,354	0.08%
2020/05/27	10	21.20	14	21.15	21.05	-4	2,351	-0.17%
2020/05/26	32	21.58	2	21.35	21.40	30	2,379	1.26%
2020/05/25	5	22.20	29	21.57	22.10	-24	2,320	-1.03%
2020/05/22	4	21.25	4	21.45	21.00	0	2,187	0.00%
2020/05/21	21	21.34	1	21.35	21.15	20	2,142	0.93%
2020/05/20	0	0.00	1	20.70	21.00	-1	2,122	-0.05%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/18	3	20.58	4	20.68	20.55	-1	2,107	-0.05%
2020/05/15	9	21.38	3	21.10	20.60	6	2,104	0.29%
2020/05/13	1	21.70	0	0.00	21.70	1	2,062	0.05%
2020/05/12	1	22.15	0	0.00	21.95	1	2,090	0.05%
2020/05/11	0	0.00	1	22.45	22.45	-1	2,102	-0.05%
2020/05/08	0	0.00	11	22.08	21.80	-11	2,108	-0.52%
2020/05/07	5	21.81	5	21.95	21.95	0	2,126	0.00%
2020/05/06	14	22.06	0	0.00	21.95	14	2,138	0.65%
2020/05/05	1	21.15	3	21.53	21.65	-2	2,093	-0.10%
2020/05/04	1	21.00	1	21.40	21.35	0	2,124	0.00%
2020/04/30	2	21.43	8	21.51	21.55	-6	2,151	-0.28%
2020/04/29	7	21.73	1	21.80	21.30	6	2,186	0.27%
2020/04/28	1	21.05	0	0.00	21.10	1	2,221	0.05%
2020/04/27	3	21.25	4	21.13	21.20	-1	2,280	-0.04%
2020/04/24	5	21.09	5	21.43	21.10	0	2,283	0.00%
2020/04/23	0	0.00	3.6	20.93	21.10	-3.6	2,272	-0.16%
2020/04/21	0	0.00	4	19.85	19.65	-4	2,260	-0.18%
2020/04/16	0	0.00	1	20.15	20.40	-1	2,272	-0.04%
2020/04/15	0	0.00	3	20.50	20.50	-3	2,290	-0.13%
2020/04/14	1	19.70	0	0.00	20.35	1	2,308	0.04%
2020/04/10	0	0.00	3	19.42	19.45	-3	2,347	-0.13%
2020/04/09	2	19.50	2	19.25	19.35	0	2,378	0.00%
2020/04/08	1	19.25	0	0.00	19.45	1	2,387	0.04%
2020/04/06	2	18.15	3	18.52	18.75	-1	2,383	-0.04%
2020/03/27	2	17.75	2	17.65	17.70	0	2,498	0.00%
2020/03/26	2	17.30	2	17.80	17.95	0	2,495	0.00%
2020/03/25	4	17.70	4	17.40	17.25	0	2,519	0.00%
2020/03/23	1	15.70	1	15.90	15.80	0	2,618	0.00%
2020/03/20	0	0.00	6	15.38	15.45	-6	2,736	-0.22%
2020/03/19	8	14.08	1.5	14.17	14.05	6.5	2,891	0.23%
2020/03/18	5	15.80	0	0.00	15.55	5	2,878	0.17%
2020/03/13	10	17.15	0	0.00	17.55	10	2,944	0.34%
2020/03/12	2	19.23	0	0.00	19.00	2	2,900	0.07%
2020/03/11	0	0.00	5	21.10	21.00	-5	2,910	-0.17%
2020/03/04	0	0.00	5.2	22.55	22.70	-5.2	2,997	-0.17%
2020/02/27	0	0.00	2	23.50	22.55	-2	3,040	-0.07%
2020/02/25	5	22.80	0	0.00	23.15	5	3,021	0.17%
2020/02/20	7	23.73	2	23.85	23.80	5	3,058	0.16%
2020/02/18	2	23.70	3	23.75	23.80	-1	3,088	-0.03%
2020/02/17	4	23.75	4	23.69	23.85	0	3,186	0.00%
2020/02/14	2	23.30	4	23.53	23.70	-2	3,168	-0.06%
2020/02/13	2	23.30	1	23.40	23.30	1	3,157	0.03%
2020/02/10	0	0.00	1	22.75	22.75	-1	3,128	-0.03%
2020/02/06	1	22.75	0	0.00	22.90	1	3,109	0.03%
2020/02/05	0	0.00	6	22.65	22.55	-6	3,090	-0.19%
2020/02/04	0	0.00	1	21.90	22.45	-1	3,069	-0.03%
2020/02/03	1	20.80	10	21.05	21.45	-9	3,090	-0.29%
2020/01/30	0.2	22.65	0	0.00	22.65	0.2	3,218	0.00%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,198	-0.06%
2020/01/17	0	0.00	1	24.90	25.00	-1	3,234	-0.03%
2020/01/16	0	0.00	2	24.90	25.05	-2	3,256	-0.06%
2020/01/15	0	0.00	2	25.05	24.90	-2	3,384	-0.06%
2020/01/14	0	0.00	1	24.90	24.90	-1	3,399	-0.03%
2020/01/10	0	0.00	1	24.20	24.45	-1	3,400	-0.03%
2020/01/09	5.1	24.32	0	0.00	24.25	5.1	3,406	0.15%
2020/01/08	18	24.31	5	24.16	24.10	13	3,403	0.38%
2020/01/07	1	24.40	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1	24.90	3	25.00	24.95	-2	3,376	-0.06%
2020/01/03	6.4	25.41	0	0.00	25.35	6.4	3,384	0.19%
2020/01/02	1	25.65	1.7	25.89	25.95	-0.7	3,372	-0.02%
2019/12/26	1	26.35	0	0.00	26.40	1	3,348	0.03%
2019/12/25	2	26.05	0	0.00	26.30	2	3,349	0.06%
2019/12/24	1	26.20	1	26.10	25.90	0	3,364	0.00%
2019/12/23	0	0.00	6	26.35	26.35	-6	3,361	-0.18%
2019/12/19	6	27.15	3	27.15	27.10	3	3,418	0.09%
2019/12/17	5	26.99	2	27.38	27.15	3	3,500	0.09%
2019/12/16	14.2	27.23	31	26.90	27.65	-16.9	3,427	-0.49%
2019/12/13	0	0.00	1	26.25	26.20	-1	3,315	-0.03%
2019/12/12	2	26.38	0	0.00	26.45	2	3,450	0.06%
2019/12/06	4	26.30	17	26.21	26.30	-13	4,241	-0.31%
2019/12/05	2	25.75	0	0.00	25.90	2	4,252	0.05%
2019/12/04	0	0.00	4	25.60	25.70	-4	4,332	-0.09%
2019/12/03	1	25.70	2	25.95	25.65	-1	4,391	-0.02%
2019/12/02	11	25.62	1	25.80	25.35	10	4,352	0.23%
2019/11/29	2	25.53	6	25.63	25.50	-4	4,356	-0.09%
2019/11/27	0	0.00	1	25.55	25.50	-1	4,459	-0.02%
2019/11/26	2	25.50	1	25.55	25.35	1	4,458	0.02%
2019/11/22	2.8	24.94	1	25.30	24.90	1.8	4,501	0.04%
2019/11/21	1	24.70	0	0.00	24.90	1	4,496	0.02%
2019/11/20	1	25.10	0	0.00	25.05	1	4,504	0.02%
2019/11/19	3	25.28	2	25.35	25.35	1	4,502	0.02%
2019/11/18	3	24.82	4	25.20	25.25	-1	4,471	-0.02%
2019/11/15	3	24.72	2	24.70	24.90	1	4,498	0.02%
2019/11/14	0	0.00	4	25.19	25.10	-4	4,488	-0.09%
2019/11/13	3	24.33	0	0.00	24.15	3	4,439	0.07%
2019/11/12	1	24.45	0	0.00	24.50	1	4,442	0.02%
2019/11/08	5	24.55	0	0.00	24.55	5	4,500	0.11%
2019/11/07	2	24.80	3	25.20	24.80	-1	4,542	-0.02%
2019/11/06	1.2	25.34	1	25.90	25.30	0.2	4,643	0.00%
2019/11/04	9	25.90	0	0.00	25.75	9	4,676	0.19%
2019/11/01	0.2	25.60	3	25.65	25.75	-2.9	4,824	-0.06%
2019/10/31	4	26.09	2	25.95	25.80	2	5,057	0.04%
2019/10/30	6	26.58	7	26.75	26.10	-1	5,079	-0.02%
2019/10/29	1	25.65	0	0.00	25.55	1	4,950	0.02%
2019/10/28	0	0.00	1	25.75	25.65	-1	4,956	-0.02%
2019/10/25	1	25.55	2	25.85	25.45	-1	4,963	-0.02%
2019/10/24	4	25.46	7.7	25.49	25.50	-3.7	4,996	-0.07%
2019/10/23	5	25.65	0	0.00	25.65	5	5,063	0.10%
2019/10/22	4	24.85	0	0.00	24.85	4	4,964	0.08%
2019/10/16	1	25.10	0	0.00	25.05	1	5,232	0.02%
2019/10/15	3	24.95	1	24.90	25.20	2	5,367	0.04%
2019/10/08	2	24.90	0	0.00	24.60	2	5,728	0.03%
2019/10/07	2	25.20	2	25.05	25.00	0	5,779	0.00%
2019/10/03	0.8	25.00	0	0.00	25.10	0.8	5,845	0.01%
2019/10/02	8	25.23	8	25.13	25.25	0	5,864	0.00%
2019/10/01	3.5	25.48	3	25.83	25.40	0.5	5,859	0.01%
2019/09/27	10	25.58	0	0.00	25.10	10	5,829	0.17%
2019/09/26	1	25.45	5	25.75	25.45	-4	5,832	-0.07%
2019/09/25	12.2	25.59	11	25.93	25.45	1.2	5,849	0.02%
2019/09/24	16.2	26.69	7	26.39	26.30	9.2	5,855	0.16%
2019/09/23	20.3	26.52	16	26.43	26.60	4.3	5,813	0.07%
2019/09/10	0	0.00	1	23.00	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	25	23.31	23.35	-25	5,616	-0.45%
2019/09/06	0	0.00	3	23.60	23.20	-3	5,552	-0.05%
2019/09/05	2	23.68	1.2	23.91	23.50	0.8	5,488	0.01%
2019/09/04	5	24.18	8	24.13	24.20	-3	5,345	-0.06%
2019/09/03	0	0.00	4	24.51	24.40	-4	5,211	-0.08%
2019/09/02	19	23.87	9	24.11	23.95	10	4,909	0.20%
2019/08/30	12	23.37	0	0.00	23.15	12	4,555	0.26%
2019/08/29	29	23.61	4	23.75	23.70	25	4,420	0.57%
2019/08/28	0	0.00	5	23.48	23.55	-5	4,331	-0.12%
2019/08/27	0	0.00	12	23.01	23.20	-12	4,238	-0.28%
2019/08/22	27	23.09	19	22.61	22.50	8	4,120	0.19%
2019/08/21	8	23.06	7	22.93	23.00	1	4,083	0.02%
2019/08/20	0	0.00	5	22.60	22.65	-5	3,999	-0.13%
2019/08/19	4	22.60	4	22.68	22.60	0	4,009	0.00%
2019/08/16	27	22.40	30	22.33	22.50	-3	4,026	-0.07%
2019/08/15	3	21.30	6	21.44	21.65	-3	3,967	-0.08%
2019/08/13	5	21.55	5	21.60	21.60	0	3,953	0.00%
2019/08/12	10	21.60	21	21.51	21.80	-11	3,959	-0.28%
2019/08/07	6	21.62	0	0.00	21.40	6	3,912	0.15%
2019/08/06	0	0.00	10	21.25	21.80	-10	3,924	-0.25%
2019/08/05	7	21.96	0	0.00	21.90	7	3,912	0.18%
2019/08/02	3	22.05	0	0.00	22.05	3	3,940	0.08%
2019/08/01	2	22.45	3	22.50	22.55	-1	3,984	-0.03%
2019/07/31	5	21.90	3	22.20	22.30	2	3,992	0.05%
2019/07/30	2	22.50	0	0.00	22.25	2	3,983	0.05%
2019/07/29	1	23.55	16	23.47	23.40	-15	3,941	-0.38%
2019/07/26	3	23.55	3	23.48	23.45	0	3,948	0.00%
2019/07/25	14	23.78	7	23.75	23.65	7	3,956	0.18%
2019/07/24	3	23.92	8	23.68	24.25	-5	3,865	-0.13%
2019/07/19	2	23.08	0	0.00	22.95	2	4,039	0.05%
2019/07/18	4	23.25	3	22.95	22.95	1	4,600	0.02%
2019/07/17	2	23.40	0	0.00	23.40	2	4,688	0.04%
2019/07/16	2	23.45	5	23.58	23.70	-3	4,783	-0.06%
2019/07/15	3	23.12	3	23.17	23.15	0	4,791	0.00%
2019/07/12	3	23.48	36	23.93	23.45	-33	4,794	-0.69%
2019/07/11	0	0.00	5	23.20	23.20	-5	4,648	-0.11%
2019/07/10	5	23.20	0	0.00	23.15	5	4,748	0.11%
2019/07/09	1	22.95	1	23.10	22.85	0	4,746	0.00%
2019/07/08	11	23.69	11	23.57	23.35	0	4,700	0.00%
2019/07/05	5	22.96	15	23.02	23.00	-10	4,630	-0.22%
2019/07/04	22	22.87	16.4	22.95	23.05	5.6	4,676	0.12%
2019/07/03	15	22.83	21	22.75	22.90	-6	4,666	-0.13%
2019/07/02	4	21.83	42	21.70	21.75	-38	4,575	-0.83%
2019/07/01	4	21.38	10	21.27	21.40	-6	4,704	-0.13%
2019/06/28	2	21.20	2	21.05	21.10	0	4,706	0.00%
2019/06/25	7	20.89	0	0.00	20.85	7	4,893	0.14%
2019/06/24	0	0.00	1	20.80	21.20	-1	4,932	-0.02%
2019/06/21	34	21.40	2	21.10	21.00	32	5,019	0.64%
2019/06/20	2	21.25	8	21.39	21.50	-6	5,111	-0.12%
2019/06/19	0	0.00	17.6	20.70	20.75	-17.6	5,264	-0.33%
2019/06/18	1	20.45	0	0.00	20.35	1	5,542	0.02%
2019/06/17	20	20.90	0	0.00	20.80	20	5,879	0.34%
2019/06/14	6	21.12	0	0.00	20.90	6	6,281	0.10%
2019/06/13	1	21.15	0	0.00	21.05	1	7,389	0.01%
2019/06/12	5	21.38	2	21.63	21.30	3	8,239	0.04%
2019/06/11	2	21.20	1	21.15	21.00	1	8,317	0.01%
2019/06/10	0	0.00	1	20.70	21.00	-1	8,469	-0.01%
2019/06/06	2	20.50	0	0.00	20.40	2	8,621	0.02%
2019/06/04	1	20.30	0	0.00	20.35	1	9,029	0.01%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/30	0	0.00	1	20.50	20.65	-1	10,178	-0.01%
2019/05/29	2	20.20	0	0.00	20.20	2	10,199	0.02%
2019/05/28	0	0.00	1	20.45	20.60	-1	10,248	-0.01%
2019/05/24	1	20.00	1	20.20	20.00	0	10,419	0.00%
2019/05/21	0	0.00	3	20.45	20.75	-3	10,665	-0.03%
2019/05/20	0	0.00	6	20.90	20.50	-6	10,844	-0.06%
2019/05/17	3	20.85	3	21.20	20.80	0	10,943	0.00%
2019/05/16	1	21.10	0	0.00	21.10	1	10,957	0.01%
2019/05/15	0	0.00	1	21.30	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	11	20.69	21.05	-11	11,076	-0.10%
2019/05/13	10	20.88	5	21.30	20.70	5	11,118	0.04%
2019/05/10	6	21.54	6	22.04	21.50	0	11,146	0.00%
2019/05/09	7	21.76	5	21.85	21.70	2	11,106	0.02%
2019/05/08	20	22.28	6	22.47	22.20	14	11,032	0.13%
2019/05/07	1	22.90	2	22.90	22.90	-1	11,004	-0.01%
2019/05/06	5.2	22.37	3	22.20	22.10	2.2	10,964	0.02%
2019/05/03	4	23.15	4	23.03	23.15	0	10,897	0.00%
2019/05/02	3	23.00	3	23.15	23.10	0	10,856	0.00%
2019/04/30	28	23.03	23	23.15	23.25	5	10,844	0.05%
2019/04/29	17	22.68	13	22.95	22.65	4	10,834	0.04%
2019/04/26	26	23.68	8	23.89	23.45	18	10,683	0.17%
2019/04/25	5	25.29	0	0.00	25.30	5	10,454	0.05%
2019/04/24	44	26.43	29	26.52	25.85	15	10,328	0.15%
2019/04/23	28	24.95	43.6	24.64	25.15	-15.6	9,749	-0.16%
2019/04/22	34	24.58	44	24.68	24.60	-10	9,625	-0.10%
2019/04/19	5	23.81	6	24.02	24.10	-1	9,488	-0.01%
2019/04/18	8	23.64	3	23.37	23.20	5	9,596	0.05%
2019/04/17	3	23.80	5	23.69	23.60	-2	9,701	-0.02%
2019/04/16	2	23.95	9	24.02	23.85	-7	9,671	-0.07%
2019/04/15	3	23.30	2	23.35	23.35	1	9,544	0.01%
2019/04/12	0	0.00	1	23.35	23.15	-1	9,542	-0.01%
2019/04/11	5.2	23.75	0	0.00	23.35	5.2	9,531	0.05%
2019/04/10	6	23.83	4	23.53	23.95	2	9,526	0.02%
2019/04/09	1	23.50	1	23.90	23.30	0	9,579	0.00%
2019/04/08	9	23.87	3	23.80	23.70	6	9,531	0.06%
2019/04/03	4	24.33	16	24.59	24.35	-12	9,454	-0.13%
2019/04/02	3	24.00	4	24.10	24.10	-1	9,268	-0.01%
2019/04/01	5	24.05	11	24.17	23.85	-6	9,195	-0.07%
2019/03/29	3	23.80	7	23.67	23.75	-4	9,083	-0.04%
2019/03/28	8	23.21	5	23.56	23.70	3	9,061	0.03%
2019/03/27	13	23.69	4	23.69	23.70	9	9,009	0.10%
2019/03/26	5	23.53	4	23.69	23.55	1	9,030	0.01%
2019/03/25	16	23.49	8	23.53	23.70	8	8,942	0.09%
2019/03/22	16	23.51	0	0.00	23.10	16	8,807	0.18%
2019/03/21	20.4	23.86	79	24.11	24.00	-58.6	8,612	-0.68%
2019/03/20	17	24.88	23	24.87	24.55	-6	8,364	-0.07%
2019/03/19	148	24.27	204	24.46	24.70	-56	8,141	-0.69%	大買/大賣/
2019/03/18	46.4	24.42	474.2	24.12	24.75	-427.8	7,746	-5.52%	大賣/鉅額交易
2019/03/15	528	22.82	206.4	22.46	23.25	321.6	6,665	4.82%	大買/大賣/鉅額交易
2019/03/14	30	21.16	32	21.20	21.15	-2	5,864	-0.03%
2019/03/13	43	21.37	23	21.47	21.30	20	5,798	0.34%
2019/03/12	70	20.82	29	20.90	21.00	41	5,685	0.72%
2019/03/11	48	20.38	12	20.17	20.25	36	5,692	0.63%
2019/03/08	19	21.13	22	21.15	20.85	-3	5,653	-0.05%
2019/03/07	71	21.86	196	22.64	21.20	-125	5,612	-2.23%	大賣/鉅額交易
2019/03/06	81	21.42	50	21.41	21.65	31	4,922	0.63%
2019/03/05	23	20.45	3	20.58	20.75	20	4,628	0.43%
2019/03/04	5	20.16	0	0.00	20.15	5	4,617	0.11%
2019/02/27	4	20.25	4	20.36	20.30	0	4,625	0.00%
2019/02/26	30	20.33	27	20.32	20.30	3	4,604	0.07%
2019/02/25	75	20.71	6	20.44	20.30	69	4,583	1.51%
2019/02/22	40	20.67	23	20.68	20.70	17	4,533	0.37%
2019/02/21	5	20.40	4	20.54	20.65	1	4,415	0.02%
2019/02/20	5	20.18	5	20.54	20.60	0	4,389	0.00%
2019/02/19	1	20.55	3	20.48	20.40	-2	4,310	-0.05%
2019/02/18	1	19.40	4	19.66	19.85	-3	4,147	-0.07%
2019/02/15	1	19.25	0	0.00	19.10	1	4,130	0.02%
2019/02/14	1	19.45	14	19.50	19.30	-13	4,159	-0.31%
2019/02/13	1	19.25	5	19.05	19.05	-4	4,085	-0.10%
2019/02/12	0	0.00	4	18.91	19.15	-4	4,062	-0.10%
2019/02/11	0	0.00	5	18.69	18.75	-5	4,007	-0.12%
2019/01/24	6	18.49	1	18.60	18.30	5	4,161	0.12%
2019/01/22	2	18.38	0	0.00	18.20	2	4,305	0.05%
2019/01/21	3	18.55	2	18.55	18.70	1	4,434	0.02%
2019/01/17	1	18.25	0	0.00	18.00	1	4,714	0.02%
2019/01/16	1	18.25	3	18.23	18.25	-2	4,755	-0.04%
2019/01/10	6	18.65	2	18.80	18.35	4	4,959	0.08%
2019/01/09	2	18.50	4	18.54	18.85	-2	4,820	-0.04%
2019/01/04	0	0.00	1	17.45	17.50	-1	5,057	-0.02%
2019/01/03	1	18.10	0	0.00	17.80	1	5,137	0.02%
2018/12/28	3	18.18	1	18.20	18.15	2	5,291	0.04%
2018/12/27	2	18.05	0	0.00	18.00	2	5,234	0.04%
2018/12/26	1	17.70	8	17.62	17.70	-7	5,199	-0.13%
2018/12/25	13	17.25	0	0.00	17.10	13	5,212	0.25%
2018/12/24	3	17.48	2	17.70	17.60	1	5,264	0.02%
2018/12/21	0	0.00	6	17.39	17.60	-6	5,425	-0.11%
2018/12/20	1	17.80	2	17.90	17.70	-1	5,493	-0.02%
2018/12/19	15	18.47	16.3	18.41	18.25	-1.3	5,627	-0.02%
2018/12/14	10	18.70	10	18.20	18.15	0	5,789	0.00%
2018/12/13	9	18.68	12	18.57	18.45	-3	5,866	-0.05%
2018/12/12	7	18.87	4	18.28	18.95	3	5,877	0.05%
2018/12/11	0	0.00	5	17.71	17.65	-5	5,783	-0.09%
2018/12/10	5	17.46	0	0.00	17.50	5	5,967	0.08%
2018/12/07	2	17.90	2	17.95	17.90	0	6,060	0.00%
2018/12/06	3	18.12	10	17.87	17.60	-7	6,141	-0.11%
2018/12/05	4	18.60	6	18.56	18.45	-2	6,429	-0.03%
2018/12/04	15	19.49	4	19.70	19.05	11	6,520	0.17%
2018/12/03	5	19.05	6	19.06	19.30	-1	6,460	-0.02%
2018/11/30	17	18.43	17	18.75	18.65	0	6,410	0.00%
2018/11/28	5	17.50	3	17.73	17.85	2	6,290	0.03%
2018/11/27	2	17.58	1	17.55	17.60	1	6,276	0.02%
2018/11/26	0	0.00	21	17.40	17.45	-21	6,243	-0.34%
2018/11/23	1	17.15	6	16.87	16.95	-5	6,268	-0.08%
2018/11/22	3	17.57	4	17.40	17.25	-1	6,360	-0.02%
2018/11/21	8	17.12	12	17.25	17.30	-4	6,442	-0.06%
2018/11/20	2	17.10	10	17.24	17.05	-8	6,458	-0.12%
2018/11/19	0	0.00	2	17.25	17.30	-2	6,494	-0.03%
2018/11/16	12	17.18	5	17.23	16.95	7	6,486	0.11%
2018/11/15	1	16.75	0	0.00	16.85	1	6,457	0.02%
2018/11/14	1	16.95	6	17.06	17.00	-5	6,473	-0.08%
2018/11/13	4	16.36	1	16.35	16.70	3	6,541	0.05%
2018/11/09	1	16.55	8	16.77	16.90	-7	6,873	-0.10%
2018/11/08	2	16.75	1	16.85	16.65	1	6,995	0.01%
2018/11/07	20	16.75	2	16.65	16.75	18	7,063	0.25%
2018/11/06	4	16.46	1	16.75	16.30	3	7,272	0.04%
2018/11/05	2	16.45	2	16.53	16.50	0	7,416	0.00%
2018/11/02	12	16.71	6	16.51	16.35	6	7,498	0.08%
2018/11/01	3	16.30	3	16.30	16.40	0	7,540	0.00%
2018/10/31	1	15.45	8	15.50	15.70	-7	7,598	-0.09%
2018/10/30	6	14.93	1	14.95	14.95	5	7,590	0.07%
2018/10/29	1	14.95	13	15.00	15.35	-12	7,595	-0.16%
2018/10/26	10	15.48	36	15.43	15.60	-26	7,951	-0.33%
2018/10/25	4	14.58	1	14.80	14.40	3	7,877	0.04%
2018/10/24	1	15.65	1	15.55	15.60	0	7,892	0.00%
2018/10/23	6	16.12	4	16.30	15.90	2	8,105	0.02%
2018/10/22	0	0.00	2	16.38	16.60	-2	8,737	-0.02%
2018/10/19	28	16.33	11	16.27	16.35	17	8,881	0.19%
2018/10/17	7	16.57	1	16.90	16.35	6	8,833	0.07%
2018/10/16	4	16.58	2	16.80	16.55	2	9,085	0.02%
2018/10/15	13	16.63	4	16.80	16.35	9	9,239	0.10%
2018/10/12	3	16.73	2	16.58	16.90	1	9,365	0.01%
2018/10/11	9	17.10	0	0.00	17.10	9	9,529	0.09%
2018/10/09	7	19.59	11	19.00	19.00	-4	9,615	-0.04%
2018/10/08	2	20.70	2	21.00	20.75	0	9,751	0.00%
2018/10/05	9	20.77	3	21.48	20.85	6	10,078	0.06%
2018/10/03	0	0.00	2	22.65	22.30	-2	10,566	-0.02%
2018/10/02	7	22.52	5	22.85	22.35	2	10,690	0.02%
2018/10/01	0	0.00	4	22.95	23.00	-4	10,939	-0.04%
2018/09/28	16	22.96	4	22.75	22.80	12	11,295	0.11%
2018/09/27	1	22.30	4	22.51	22.65	-3	11,474	-0.03%
2018/09/26	1	22.55	8	22.51	22.40	-7	11,747	-0.06%
2018/09/25	5	21.87	11	21.94	22.40	-6	11,930	-0.05%
2018/09/21	5	21.32	2	21.35	21.35	3	12,137	0.02%
2018/09/20	1	21.25	1	21.05	21.00	0	12,721	0.00%
2018/09/19	0	0.00	2	21.73	21.70	-2	12,984	-0.02%
2018/09/18	2	21.25	1	21.40	21.25	1	13,358	0.01%
2018/09/17	6	21.17	3	21.32	21.30	3	13,956	0.02%
2018/09/14	13	21.12	7	21.21	21.05	6	14,785	0.04%
2018/09/13	8	20.66	3	20.85	20.55	5	16,738	0.03%
2018/09/12	6	20.65	3	20.60	20.40	3	17,880	0.02%
2018/09/11	5	20.87	8	20.96	21.25	-3	18,847	-0.02%
2018/09/10	2	20.75	6	20.82	20.85	-4	19,986	-0.02%
2018/09/07	2	22.43	0	0.00	21.90	2	20,432	0.01%
2018/09/06	0	0.00	12	23.17	22.95	-12	20,458	-0.06%
2018/09/05	0	0.00	5	22.91	22.95	-5	20,773	-0.02%
2018/09/04	1	22.40	0	0.00	22.60	1	20,969	0.00%
2018/08/31	4	22.83	2	23.13	22.90	2	21,938	0.01%
2018/08/30	1	23.00	9	23.02	22.85	-8	22,077	-0.04%
2018/08/29	2	22.93	12	23.24	22.85	-10	22,219	-0.05%
2018/08/28	5	22.90	15	23.17	22.70	-10	22,516	-0.04%
2018/08/27	11	22.45	1	22.50	22.50	10	22,837	0.04%
2018/08/24	5	22.50	4	22.28	22.45	1	23,645	0.00%
2018/08/23	2	22.15	0	0.00	22.05	2	24,241	0.01%
2018/08/22	3	22.17	16	22.17	22.05	-13	24,375	-0.05%
2018/08/21	24	22.20	0	0.00	22.20	24	24,402	0.10%
2018/08/20	8	22.26	18	22.13	22.00	-10	24,419	-0.04%
2018/08/17	11	22.41	8	22.36	22.25	3	24,401	0.01%
2018/08/16	20	22.45	17	22.41	22.35	3	24,380	0.01%
2018/08/15	17	21.97	6	22.12	21.75	11	24,083	0.05%
2018/08/14	29	22.65	6	22.68	22.55	23	23,947	0.10%
2018/08/13	23	23.01	8	22.74	22.40	15	23,859	0.06%
2018/08/10	16	24.79	10	24.81	24.50	6	23,631	0.03%
2018/08/09	6	24.67	6	24.62	24.50	0	23,490	0.00%
2018/08/08	4	25.18	15	25.30	25.10	-11	23,518	-0.05%
2018/08/07	9	25.54	5	25.25	25.20	4	23,422	0.02%
2018/08/06	8	26.29	1	26.40	26.30	7	23,274	0.03%
2018/08/03	6	26.18	12	26.14	26.10	-6	23,219	-0.03%
2018/08/02	75	26.90	62	26.54	26.00	13	23,130	0.06%
2018/08/01	19	26.40	13	26.34	26.40	6	22,657	0.03%
2018/07/31	2	26.20	4	26.43	26.50	-2	22,500	-0.01%
2018/07/30	13	26.62	31	26.38	26.15	-18	22,424	-0.08%
2018/07/27	13	26.64	34	26.73	26.85	-21	22,151	-0.09%
2018/07/26	10	25.59	10	25.71	25.45	0	21,477	0.00%
2018/07/25	8	25.08	13	25.05	24.95	-5	21,285	-0.02%
2018/07/24	4	24.98	1	25.10	25.00	3	21,245	0.01%
2018/07/23	25	24.84	16	25.21	24.60	9	21,176	0.04%
2018/07/20	17	25.88	6	25.81	25.85	11	20,869	0.05%
2018/07/19	7	26.77	13	27.13	27.10	-6	20,670	-0.03%
2018/07/18	34	26.82	20	26.91	26.50	14	20,395	0.07%
2018/07/17	5	27.06	1	27.70	26.65	4	20,214	0.02%
2018/07/16	8	27.48	8	27.63	27.50	0	20,095	0.00%
2018/07/13	31	27.82	11	27.63	27.40	20	19,820	0.10%
2018/07/12	5	27.10	14.6	26.96	26.85	-9.6	19,498	-0.05%
2018/07/11	21	27.39	21	27.27	27.00	0	19,339	0.00%
2018/07/10	28	26.93	27	26.93	27.00	1	18,959	0.01%
2018/07/09	29	27.11	34	27.23	27.20	-5	18,764	-0.03%
2018/07/06	16	26.45	33	26.47	26.30	-17	18,472	-0.09%
2018/07/05	16	26.70	5	27.39	25.90	11	18,151	0.06%
2018/07/04	39	28.10	18.4	28.15	27.60	20.6	17,948	0.11%
2018/07/03	90	28.89	39	28.83	27.70	51	17,621	0.29%
2018/07/02	47	28.95	28	29.07	28.45	19	17,320	0.11%
2018/06/29	35	29.08	62	29.63	29.40	-27	17,004	-0.16%
2018/06/28	39	28.84	32.6	29.04	28.75	6.4	16,361	0.04%
2018/06/27	37	30.44	44	30.53	29.80	-7	16,090	-0.04%
2018/06/26	111	29.67	35	30.08	29.80	76	15,756	0.48%	大買/
2018/06/25	51	32.02	33	30.91	30.85	18	15,136	0.12%
2018/06/22	803	34.20	794	34.56	33.25	9	14,312	0.06%	大買/大賣/
2018/06/21	214	32.62	256.6	32.86	33.40	-42.6	12,210	-0.35%	大買/大賣/
2018/06/20	334	32.03	332.8	32.62	30.40	1.2	11,036	0.01%	大買/大賣/
2018/06/19	516	32.32	503	32.10	32.35	13	9,988	0.13%	大買/大賣/
2018/06/15	6	28.47	97.4	29.35	30.45	-91.4	8,619	-1.06%
2018/06/14	20	27.92	4	27.98	27.70	16	8,117	0.20%
2018/06/13	5	28.61	27	28.93	28.30	-22	8,003	-0.27%
2018/06/12	36	27.65	7	27.56	27.75	29	7,649	0.38%
2018/06/11	18	29.09	4	29.24	28.85	14	7,406	0.19%
2018/06/08	29	27.89	170.8	28.03	28.55	-141.8	7,046	-2.01%	大賣/鉅額交易
2018/06/07	6	27.10	3	27.43	27.00	3	6,556	0.05%
2018/06/06	24	27.22	5	27.28	27.45	19	6,469	0.29%
2018/06/05	22	27.29	26	27.55	27.30	-4	6,305	-0.06%
2018/06/04	25	27.35	14	27.81	26.65	11	6,121	0.18%
2018/06/01	35	26.91	45.8	27.33	26.85	-10.8	5,703	-0.19%
2018/05/31	14	24.98	52	25.13	25.60	-38	4,897	-0.78%
2018/05/30	5	23.52	14	23.28	23.30	-9	4,319	-0.21%
2018/05/29	0	0.00	1.3	23.37	23.05	-1.3	4,252	-0.03%
2018/05/28	1	22.80	2	23.10	23.10	-1	4,333	-0.02%
2018/05/25	24	23.05	7	22.99	22.90	17	4,493	0.38%
2018/05/24	2	22.38	23	22.65	22.55	-21	4,402	-0.48%
2018/05/23	49	22.10	0	0.00	22.05	49	4,397	1.11%
2018/05/22	31	22.15	0	0.00	22.05	31	4,458	0.70%
2018/05/21	0	0.00	4	22.10	22.25	-4	4,496	-0.09%
2018/05/18	3	22.05	10	22.00	22.00	-7	4,516	-0.15%
2018/05/17	4	22.44	0	0.00	22.25	4	4,561	0.09%
2018/05/16	13	22.89	11	22.70	22.75	2	4,561	0.04%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/11	1	21.90	6	21.93	21.85	-5	4,560	-0.11%
2018/05/09	3	21.80	3.5	21.81	21.80	-0.5	4,630	-0.01%
2018/05/08	4	22.23	0	0.00	22.10	4	4,632	0.09%
2018/05/07	12	22.28	3	22.63	22.35	9	4,667	0.19%
2018/05/03	2	22.05	1	22.30	22.40	1	4,685	0.02%
2018/05/02	3	22.20	0	0.00	22.15	3	4,755	0.06%
2018/04/30	20	22.05	0	0.00	22.10	20	4,789	0.42%
2018/04/26	0	0.00	3	22.35	22.10	-3	4,977	-0.06%
2018/04/24	2	22.28	3	22.50	22.40	-1	5,308	-0.02%
2018/04/23	23	23.16	9	23.26	22.85	14	5,385	0.26%
2018/04/20	12	23.02	29	23.41	23.55	-17	5,516	-0.31%
2018/04/19	15	23.03	9	23.17	23.30	6	5,648	0.11%
2018/04/18	0	0.00	6	22.73	22.50	-6	5,700	-0.11%
2018/04/17	2	22.20	0	0.00	22.00	2	5,675	0.04%
2018/04/16	5	22.70	0	0.00	22.50	5	5,651	0.09%
2018/04/13	11	22.65	1	22.75	22.85	10	5,658	0.18%
2018/04/12	0.4	22.70	1	22.95	22.70	-0.6	5,714	-0.01%
2018/04/11	7	22.89	1	22.85	22.75	6	5,807	0.10%
2018/04/10	0	0.00	21	23.36	23.35	-21	5,975	-0.35%
2018/04/09	1	22.90	2	23.23	23.20	-1	5,937	-0.02%
2018/04/03	0	0.00	4	22.73	23.05	-4	5,902	-0.07%
2018/04/02	4	22.55	0	0.00	22.45	4	5,921	0.07%
2018/03/31	0	0.00	1	23.00	22.90	-1	5,933	-0.02%
2018/03/30	6	22.98	4	23.06	23.05	2	6,017	0.03%
2018/03/29	2	23.03	13	22.96	23.00	-11	5,981	-0.18%
2018/03/28	3	22.05	3	21.98	22.20	0	5,851	0.00%
2018/03/27	9	21.71	8	21.73	21.65	1	5,824	0.02%
2018/03/26	5	21.40	0	0.00	21.40	5	5,804	0.09%
2018/03/23	9	21.38	0	0.00	21.40	9	5,789	0.16%
2018/03/22	13	22.63	8	22.46	22.30	5	5,800	0.09%
2018/03/21	17	23.16	7	22.99	22.75	10	5,777	0.17%
2018/03/20	3	22.72	3	22.90	23.15	0	5,721	0.00%
2018/03/19	23	22.70	1	22.85	22.65	22	5,656	0.39%
2018/03/16	8	23.15	0	0.00	23.00	8	5,682	0.14%
2018/03/15	23	23.59	0	0.00	23.50	23	5,752	0.40%
2018/03/14	1	23.70	1	23.95	23.80	0	5,802	0.00%
2018/03/13	4	24.39	2	24.35	24.05	2	5,946	0.03%
2018/03/12	8	24.04	5	24.17	24.25	3	6,021	0.05%
2018/03/09	2	23.60	1	23.65	23.65	1	6,071	0.02%
2018/03/08	8	23.93	3	24.02	23.80	5	6,163	0.08%
2018/03/07	1	23.70	5	23.91	23.45	-4	6,081	-0.07%
2018/03/06	2	23.20	3	23.63	23.85	-1	6,221	-0.02%
2018/03/05	3	23.55	11	23.46	22.90	-8	6,385	-0.13%
2018/03/02	6	23.84	7	23.85	23.85	-1	6,628	-0.02%
2018/03/01	1	24.10	3	23.75	24.30	-2	6,814	-0.03%
2018/02/27	30	24.07	26	23.46	23.30	4	7,022	0.06%
2018/02/23	1	23.55	0	0.00	23.15	1	8,447	0.01%
2018/02/22	1	22.80	12	22.85	23.05	-11	8,718	-0.13%
2018/02/21	5	22.25	1	22.40	22.45	4	8,702	0.05%
2018/02/12	1	21.85	0	0.00	21.55	1	8,672	0.01%
2018/02/09	2	21.45	6	21.05	21.85	-4	8,696	-0.05%
2018/02/08	0	0.00	2	22.08	22.15	-2	8,781	-0.02%
2018/02/07	4	21.94	8	21.97	21.50	-4	8,779	-0.05%
2018/02/06	10	21.05	0	0.00	21.20	10	8,748	0.11%
2018/02/05	5	22.45	10	22.73	22.95	-5	8,705	-0.06%
2018/02/02	2	23.03	7	23.30	23.15	-5	8,780	-0.06%
2018/02/01	2	22.95	3	23.10	23.10	-1	8,940	-0.01%
2018/01/31	1	22.75	20	22.45	22.70	-19	9,026	-0.21%
2018/01/30	3	23.20	1	23.30	22.85	2	9,326	0.02%
2018/01/29	6	23.00	5	22.85	22.85	1	9,389	0.01%
2018/01/26	5	23.15	2	23.30	23.20	3	9,368	0.03%
2018/01/25	2	23.38	16	23.36	23.20	-14	9,366	-0.15%
2018/01/24	25	23.34	2	23.20	23.20	23	9,370	0.25%
2018/01/23	0	0.00	5	23.35	23.10	-5	9,438	-0.05%
2018/01/22	13	23.60	3	23.82	23.25	10	9,375	0.11%
2018/01/19	1	23.45	0	0.00	23.50	1	9,315	0.01%
2018/01/18	10	23.66	15	23.68	23.55	-5	9,269	-0.05%
2018/01/17	1	23.25	22	23.31	23.30	-21	9,004	-0.23%
2018/01/16	4	23.14	39	23.29	23.30	-35	8,980	-0.39%
2018/01/15	4	22.60	21.2	22.91	23.25	-17.2	8,829	-0.19%
2018/01/12	26	22.24	25	22.44	22.20	1	8,657	0.01%
2018/01/11	33	21.44	2	21.50	21.30	31	8,558	0.36%
2018/01/10	12	21.22	5	21.15	21.15	7	8,606	0.08%
2018/01/09	1	21.70	2	21.80	21.40	-1	8,630	-0.01%
2018/01/08	7	21.64	6	21.82	21.45	1	8,685	0.01%
2018/01/05	5	22.65	1	23.00	22.45	4	8,670	0.05%
2018/01/04	3	22.98	29	22.76	23.10	-26	8,692	-0.30%
2018/01/03	11	21.45	5	21.75	21.70	6	8,776	0.07%
2018/01/02	2	21.23	5	21.32	21.30	-3	9,028	-0.03%