台亞 (2340)-國票券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.20
漲跌
▲0.60
漲幅
+1.60%
成交量
820張
產業
上市半導體類股
883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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	38.10	3	38.10	38.20	-2.9	1,723	-0.17%
2024/04/23	0	37.50	0	0.00	37.60	0	1,748	0.00%
2024/04/22	0	0.00	3.2	37.27	37.10	-3.2	1,765	-0.18%
2024/04/19	1.2	37.26	7.9	38.06	37.40	-6.7	1,756	-0.38%
2024/04/18	2	38.90	1.9	38.89	38.75	0.1	1,728	0.01%
2024/04/17	3.9	38.98	0	0.00	39.20	3.9	1,725	0.22%
2024/04/16	7	38.84	0	0.00	38.35	7	1,708	0.41%
2024/04/15	2	40.10	6.4	40.11	39.80	-4.4	1,686	-0.26%
2024/04/12	23.4	41.53	14	42.11	41.40	9.4	1,656	0.57%
2024/04/11	0	40.25	1.8	40.26	40.15	-1.8	1,556	-0.11%
2024/04/10	4.3	40.43	46.8	40.63	40.80	-42.4	1,560	-2.72%
2024/04/09	1.2	39.99	5	40.10	39.95	-3.8	1,564	-0.24%
2024/04/08	1	39.35	0	0.00	39.30	1	1,560	0.06%
2024/04/02	0	0.00	0.7	40.21	39.80	-0.7	1,571	-0.05%
2024/04/01	0.7	39.87	0.4	40.11	40.30	0.4	1,575	0.02%
2024/03/29	0.4	39.40	0	0.00	39.25	0.4	1,559	0.02%
2024/03/28	0	0.00	2	39.70	39.30	-2	1,558	-0.13%
2024/03/27	4	39.50	0	0.00	39.25	4	1,557	0.26%
2024/03/26	0	0.00	5.2	39.83	39.40	-5.2	1,555	-0.34%
2024/03/25	13.2	40.49	3	40.65	40.75	10.2	1,544	0.66%
2024/03/22	0	0.00	0	39.82	40.10	0	1,558	0.00%
2024/03/21	0	39.57	0	39.30	39.80	0	1,581	0.00%
2024/03/20	0	39.30	0	0.00	39.15	0	1,598	0.00%
2024/03/19	0	0.00	2.1	39.41	39.10	-2.1	1,607	-0.13%
2024/03/18	0.1	39.44	0	0.00	39.70	0.1	1,625	0.01%
2024/03/15	6	39.04	14	39.13	39.00	-8	1,621	-0.49%
2024/03/13	5	40.35	17.6	40.49	40.05	-12.6	1,577	-0.80%
2024/03/12	2	41.10	5.1	40.95	41.15	-3.1	1,559	-0.20%
2024/03/11	2.1	41.18	1	41.60	41.00	1.1	1,562	0.07%
2024/03/08	6	41.38	30.8	41.58	41.60	-24.8	1,574	-1.58%
2024/03/07	8.3	41.18	5	41.15	41.00	3.3	1,568	0.21%
2024/03/06	6	42.28	0.9	42.36	42.10	5.1	1,551	0.33%
2024/03/05	6.9	43.38	14.7	43.24	43.50	-7.9	1,578	-0.50%
2024/03/04	26.2	41.11	2	40.85	40.80	24.2	1,466	1.65%
2024/03/01	7	41.28	5	42.19	41.10	2	1,459	0.14%
2024/02/29	5	41.29	88.1	41.06	42.00	-83.1	1,466	-5.67%
2024/02/27	0	0.00	0.2	42.83	42.05	-0.2	1,483	-0.02%
2024/02/26	0	42.46	3	42.57	42.80	-3	1,544	-0.19%
2024/02/23	1	43.10	0	0.00	42.50	1	1,572	0.06%
2024/02/22	2	43.18	0	0.00	43.10	2	1,584	0.13%
2024/02/20	10	44.50	0.2	44.30	43.75	9.8	1,580	0.62%
2024/02/19	0.2	44.66	0.1	44.56	44.50	0.1	1,581	0.01%
2024/02/16	10.1	44.15	14.7	43.95	44.50	-4.6	1,585	-0.29%
2024/02/15	2.7	42.19	2	42.65	43.10	0.7	1,596	0.05%
2024/02/05	2	42.68	3.2	42.74	42.60	-1.2	1,595	-0.07%
2024/02/02	0	0.00	6.6	43.17	43.05	-6.6	1,628	-0.40%
2024/02/01	14	43.16	12	43.35	43.10	2	1,645	0.12%
2024/01/22	0	0.00	0	44.83	44.65	0	1,844	0.00%
2024/01/19	0	44.37	0.5	44.50	44.45	-0.4	1,885	-0.02%
2024/01/18	0.5	44.05	0	44.10	44.20	0.4	1,905	0.02%
2024/01/17	1	43.70	0.6	44.71	44.00	0.4	1,943	0.02%
2024/01/16	1	44.70	7.5	44.81	44.75	-6.5	1,946	-0.34%
2024/01/15	0.5	45.51	0.2	45.60	45.55	0.4	1,969	0.02%
2024/01/12	0	0.00	2.3	45.50	45.05	-2.3	2,003	-0.11%
2024/01/11	0.2	45.19	0.1	45.25	45.45	0.1	2,013	0.01%
2024/01/10	0.1	44.87	2.2	45.04	44.95	-2.1	2,103	-0.10%
2024/01/09	3.2	44.96	3.9	44.98	44.80	-0.7	2,202	-0.03%
2024/01/08	0	0.00	3	45.57	45.25	-3	2,237	-0.14%
2024/01/05	0.2	45.65	0.6	45.85	45.60	-0.4	2,281	-0.02%
2024/01/04	0.5	45.50	1	45.50	45.50	-0.4	2,361	-0.02%
2024/01/03	2	45.70	1.7	46.04	45.60	0.3	2,506	0.01%
2024/01/02	0	47.10	0.5	46.83	46.55	-0.5	2,546	-0.02%
2023/12/29	0.1	47.00	1.5	46.76	47.10	-1.4	2,622	-0.05%
2023/12/28	0.5	47.00	1.6	47.01	46.70	-1.1	2,645	-0.04%
2023/12/27	6.6	46.84	0.1	47.10	46.95	6.5	2,673	0.24%
2023/12/26	0.1	46.55	4	46.59	46.65	-3.9	2,685	-0.15%
2023/12/25	4	46.38	1.9	46.30	46.20	2.1	2,711	0.08%
2023/12/22	0.8	46.45	0.7	46.43	46.10	0	2,737	0.00%
2023/12/21	12.7	46.06	60	46.20	46.10	-47.3	2,771	-1.71%
2023/12/20	0	46.55	6	46.52	46.50	-6	2,812	-0.21%
2023/12/19	2	46.30	3.6	46.21	46.20	-1.6	2,838	-0.06%
2023/12/18	40	47.05	2.5	47.45	47.00	37.5	2,862	1.31%
2023/12/15	3.8	48.02	2.2	48.13	48.15	1.6	2,913	0.06%
2023/12/14	1	47.95	62.2	47.77	47.65	-61.2	2,976	-2.06%
2023/12/13	7	47.35	7.2	47.37	46.90	-0.2	2,981	-0.01%
2023/12/12	0	0.00	3.1	47.99	47.55	-3.1	3,024	-0.10%
2023/12/11	0	48.20	1	48.07	47.90	-0.9	3,197	-0.03%
2023/12/08	4	48.45	10.8	48.13	47.85	-6.9	3,413	-0.20%
2023/12/07	0.8	48.30	8.5	48.28	47.80	-7.7	3,479	-0.22%
2023/12/06	3.4	48.43	1.8	48.58	48.20	1.6	3,529	0.04%
2023/12/05	51.6	48.76	5	48.64	48.40	46.6	3,561	1.31%
2023/12/04	2.6	49.99	55.1	50.08	49.65	-52.4	3,588	-1.46%
2023/12/01	4	49.55	4.4	49.48	49.40	-0.4	3,726	-0.01%
2023/11/30	5.7	49.83	6.3	49.79	49.90	-0.6	3,894	-0.02%
2023/11/29	3.2	48.97	1.5	48.96	49.35	1.7	3,954	0.04%
2023/11/28	2.4	48.48	1.2	48.66	49.00	1.2	4,094	0.03%
2023/11/27	2.7	48.84	6.2	48.57	48.20	-3.5	4,118	-0.09%
2023/11/24	92.7	48.79	13.3	48.56	48.35	79.4	4,190	1.89%
2023/11/22	1.8	47.40	6.1	47.29	47.55	-4.3	4,312	-0.10%
2023/11/21	0.1	47.00	2	46.90	46.90	-1.9	4,302	-0.04%
2023/11/20	1.3	46.53	1.4	46.56	46.50	-0.1	4,316	0.00%
2023/11/17	0.3	46.02	3.5	46.13	46.10	-3.2	4,337	-0.07%
2023/11/16	0.2	46.00	0.4	45.89	45.75	-0.2	4,369	0.00%
2023/11/15	3	45.75	3.4	45.76	45.60	-0.4	4,382	-0.01%
2023/11/14	1.7	45.72	0.1	45.76	45.70	1.6	4,420	0.04%
2023/11/13	0.2	44.92	1.4	44.83	44.75	-1.1	4,445	-0.03%
2023/11/10	22	44.69	11.1	44.87	44.60	10.9	4,533	0.24%
2023/11/09	5	45.95	6.1	46.11	45.80	-1.1	4,575	-0.02%
2023/11/08	1.1	47.06	0.4	47.06	46.95	0.7	4,633	0.02%
2023/11/07	0.2	46.95	0.1	47.10	46.90	0.1	4,689	0.00%
2023/11/06	4.1	47.00	60.3	47.10	47.15	-56.2	4,801	-1.17%
2023/11/03	11.2	46.85	1.4	47.00	46.75	9.7	4,847	0.20%
2023/11/02	5.3	46.69	0.5	46.66	46.90	4.8	4,919	0.10%
2023/11/01	1.6	45.85	3.8	45.65	45.70	-2.2	4,993	-0.04%
2023/10/31	35.1	45.79	9.3	45.48	44.80	25.7	5,042	0.51%
2023/10/30	22	47.02	0.3	47.29	46.90	21.7	5,120	0.42%
2023/10/27	2.3	47.60	9.2	47.54	47.25	-6.9	5,187	-0.13%
2023/10/26	0.5	48.80	5.6	48.35	48.10	-5.1	5,322	-0.10%
2023/10/25	0.3	49.49	6.6	49.59	49.50	-6.4	5,425	-0.12%
2023/10/24	5.2	49.04	33.2	49.02	49.40	-28.1	5,755	-0.49%
2023/10/23	4.4	48.85	6.1	48.81	48.50	-1.7	6,152	-0.03%
2023/10/20	24.1	47.32	2.4	47.11	47.45	21.8	6,321	0.34%
2023/10/19	50	47.96	1.3	47.98	48.40	48.7	6,424	0.76%
2023/10/18	5.2	48.28	5.7	48.33	48.20	-0.5	6,550	-0.01%
2023/10/17	1.8	49.51	107.7	49.78	49.30	-105.9	6,596	-1.61%	大賣/鉅額交易
2023/10/16	104	48.84	5.3	48.70	48.30	98.7	6,794	1.45%	大買/
2023/10/13	3.5	50.36	16.7	50.36	49.80	-13.1	7,357	-0.18%
2023/10/12	3	50.06	11.6	50.53	50.40	-8.6	8,013	-0.11%
2023/10/11	11.3	49.44	21.5	50.13	49.20	-10.3	8,379	-0.12%
2023/10/06	3	49.27	1.9	48.95	49.10	1	8,543	0.01%
2023/10/05	3.7	48.80	5.2	48.59	48.90	-1.5	8,766	-0.02%
2023/10/04	10	46.97	8.4	46.95	47.30	1.6	10,054	0.02%
2023/10/03	1.3	48.76	8.4	48.46	47.70	-7.1	10,473	-0.07%
2023/10/02	0.9	48.00	0.1	48.05	48.15	0.8	11,155	0.01%
2023/09/28	0.1	48.00	0.7	47.85	47.45	-0.6	12,046	0.00%
2023/09/27	18.7	47.28	0	47.35	47.05	18.7	12,237	0.15%
2023/09/26	10	48.10	7.6	47.88	47.30	2.4	12,442	0.02%
2023/09/25	6.3	49.03	3.6	48.83	48.60	2.7	12,575	0.02%
2023/09/22	20.6	47.06	6.5	47.63	47.80	14	12,658	0.11%
2023/09/21	9.4	47.43	11	47.20	47.15	-1.6	12,811	-0.01%
2023/09/20	30	47.84	8.9	47.54	47.30	21.1	13,091	0.16%
2023/09/19	49.1	48.91	3	48.86	48.30	46.1	13,853	0.33%
2023/09/18	0	50.70	0.3	50.63	50.00	-0.3	14,751	0.00%
2023/09/15	27.3	50.51	1.6	50.69	50.40	25.8	15,108	0.17%
2023/09/14	2.6	51.05	12.5	51.28	51.40	-9.9	15,231	-0.07%
2023/09/13	6.3	51.00	6.4	50.50	49.60	-0.1	15,111	0.00%
2023/09/12	1.7	49.84	45.9	50.02	50.00	-44.2	14,922	-0.30%
2023/09/11	1	49.21	4	49.74	48.90	-3	14,856	-0.02%
2023/09/08	0.6	49.21	0.1	49.50	49.10	0.5	14,827	0.00%
2023/09/07	24.2	49.52	0	0.00	49.45	24.2	14,814	0.16%
2023/09/06	20	50.96	20.4	51.50	50.50	-0.4	14,803	0.00%
2023/09/05	11.4	50.59	13.3	50.79	51.00	-1.9	14,632	-0.01%
2023/09/04	11	48.80	24.7	48.06	48.10	-13.7	14,442	-0.09%
2023/09/01	16.1	50.53	34	51.31	50.20	-17.9	14,339	-0.12%
2023/08/31	0	0.00	0.2	48.88	49.05	-0.2	14,215	0.00%
2023/08/30	3.2	49.27	9.9	49.58	49.20	-6.6	14,254	-0.05%
2023/08/29	33.9	49.34	5	49.28	49.60	28.9	14,161	0.20%
2023/08/28	4	47.00	8.5	47.02	46.80	-4.5	13,961	-0.03%
2023/08/25	1.5	48.19	0	0.00	48.05	1.5	13,914	0.01%
2023/08/24	1	48.70	2.3	48.67	48.25	-1.3	13,895	-0.01%
2023/08/23	2.3	48.23	0	0.00	48.40	2.3	13,859	0.02%
2023/08/22	2	47.80	0.8	48.37	47.60	1.2	13,827	0.01%
2023/08/21	0.6	48.83	0.3	48.78	48.45	0.3	13,785	0.00%
2023/08/18	0.3	48.79	3	48.71	48.10	-2.7	13,768	-0.02%
2023/08/17	1.5	48.95	1.3	48.27	49.35	0.2	13,716	0.00%
2023/08/16	5.7	48.19	13	48.57	48.65	-7.3	13,666	-0.05%
2023/08/15	4.2	48.63	1.5	48.31	49.50	2.7	13,569	0.02%
2023/08/14	1.1	47.38	4.8	47.73	47.60	-3.7	13,488	-0.03%
2023/08/11	0.7	48.99	3.3	49.01	48.70	-2.7	13,417	-0.02%
2023/08/10	6	49.54	18.5	49.36	49.10	-12.5	13,362	-0.09%
2023/08/09	5.3	50.53	2.5	50.90	51.30	2.8	13,247	0.02%
2023/08/08	17.3	51.17	2.7	50.86	51.20	14.6	13,188	0.11%
2023/08/07	2.5	50.68	3.4	50.47	50.60	-0.9	13,114	-0.01%
2023/08/04	6.1	51.22	1.2	50.67	51.30	4.9	13,008	0.04%
2023/08/02	6.2	52.37	45.2	51.91	52.00	-39	12,926	-0.30%
2023/08/01	0.8	53.40	35.3	53.22	53.20	-34.5	12,783	-0.27%
2023/07/31	17.6	53.98	17.9	54.13	53.90	-0.3	12,688	0.00%
2023/07/28	10.4	52.69	5	53.20	53.20	5.4	12,507	0.04%
2023/07/27	15.1	53.82	17.3	53.58	53.00	-2.2	12,373	-0.02%
2023/07/26	44	56.03	52.5	54.79	54.70	-8.5	12,012	-0.07%
2023/07/25	8.6	54.74	11.2	54.57	54.20	-2.6	11,587	-0.02%
2023/07/24	24.5	53.76	16.7	53.39	53.50	7.8	11,384	0.07%
2023/07/21	17.3	52.11	51.6	53.06	53.10	-34.2	11,262	-0.30%
2023/07/20	12.3	52.80	7.1	53.12	53.50	5.2	11,164	0.05%
2023/07/19	15.5	53.85	30.3	52.92	53.20	-14.8	11,038	-0.13%
2023/07/18	17.2	55.76	10.6	54.58	53.30	6.6	10,768	0.06%
2023/07/17	67.5	57.19	47.3	55.50	57.30	20.2	10,186	0.20%
2023/07/14	72.7	53.49	19.4	53.28	53.70	53.3	9,505	0.56%
2023/07/13	30	52.29	3	51.90	51.00	27	9,074	0.30%
2023/07/12	11.5	50.92	10	50.92	50.60	1.5	8,779	0.02%
2023/07/11	197.9	53.28	138	52.97	51.50	59.9	8,502	0.70%	大買/大賣/
2023/07/10	9	49.53	57	50.99	52.10	-48	7,151	-0.67%
2023/07/07	48.2	48.82	23	48.09	47.45	25.2	6,714	0.38%
2023/07/06	10.5	47.83	59.2	49.17	50.00	-48.7	6,010	-0.81%
2023/07/05	19.9	46.67	28.5	46.19	45.50	-8.7	5,113	-0.17%
2023/07/04	9.3	45.35	29.4	45.48	45.40	-20.1	4,913	-0.41%
2023/07/03	28	44.44	7.1	44.48	44.45	20.8	4,714	0.44%
2023/06/30	2.1	43.42	8.4	43.29	44.25	-6.2	4,562	-0.14%
2023/06/29	14.4	43.33	3.7	43.31	43.35	10.7	4,455	0.24%
2023/06/28	21.7	44.41	19.6	44.87	43.65	2.1	4,366	0.05%
2023/06/27	59	46.54	21.3	46.17	44.80	37.7	4,307	0.88%
2023/06/26	163.9	46.64	85.4	47.07	48.70	78.5	3,701	2.12%	大買/
2023/06/21	34	41.90	55.1	43.33	44.30	-21.1	2,798	-0.75%
2023/06/20	3.3	39.78	28.1	39.81	40.30	-24.8	2,432	-1.02%
2023/06/19	6.2	38.76	5	38.80	38.80	1.2	2,247	0.06%
2023/06/16	0	0.00	0	37.60	37.45	0	2,185	0.00%
2023/06/15	0	0.00	10.6	37.82	37.85	-10.6	2,158	-0.49%
2023/06/14	5.6	38.28	0	38.35	38.30	5.6	2,150	0.26%
2023/06/13	0	38.23	8.9	37.81	37.75	-8.9	2,123	-0.42%
2023/06/12	13.9	38.14	2.6	38.20	38.25	11.3	2,097	0.54%
2023/06/09	12.7	37.37	0.3	37.24	37.50	12.5	2,049	0.61%
2023/06/08	1.5	37.32	1.3	37.49	37.00	0.2	2,061	0.01%
2023/06/07	2	37.90	1.5	37.91	37.70	0.5	2,073	0.03%
2023/06/06	1.8	38.02	20.6	38.10	38.25	-18.7	2,072	-0.90%
2023/06/05	3.9	38.00	7.6	38.21	37.80	-3.7	2,059	-0.18%
2023/06/02	1.1	36.78	2.2	36.82	36.70	-1.1	2,001	-0.05%
2023/06/01	1.5	36.50	1.7	36.52	36.65	-0.2	2,022	-0.01%
2023/05/31	1.5	36.58	1.1	36.79	36.85	0.5	2,079	0.02%
2023/05/30	0.4	36.50	6.7	36.57	36.35	-6.3	2,197	-0.29%
2023/05/29	1.7	36.19	2.1	36.25	36.30	-0.4	2,223	-0.02%
2023/05/26	0.1	35.50	0.9	35.60	35.60	-0.8	2,240	-0.04%
2023/05/25	0	0.00	1.1	35.89	35.80	-1.1	2,268	-0.05%
2023/05/24	1.6	36.01	0.5	36.03	36.30	1.1	2,297	0.05%
2023/05/23	0.4	35.84	0.5	36.22	36.25	-0.1	2,336	0.00%
2023/05/22	1.1	35.72	9	35.85	35.95	-7.9	2,408	-0.33%
2023/05/19	0	35.65	14	35.81	35.60	-14	2,411	-0.58%
2023/05/18	0	35.20	5	35.61	35.60	-5	2,423	-0.21%
2023/05/17	18	35.59	2.2	35.73	35.45	15.9	2,423	0.65%
2023/05/16	10.2	35.59	3	35.60	35.60	7.2	2,424	0.29%
2023/05/15	0	0.00	0	34.16	34.35	0	2,411	0.00%
2023/05/12	0	0.00	2.9	34.13	34.30	-2.9	2,438	-0.12%
2023/05/11	0	0.00	2.9	34.13	33.80	-2.9	2,447	-0.12%
2023/05/10	0.1	34.40	2.7	34.47	34.80	-2.6	2,442	-0.11%
2023/05/09	3	34.67	1.8	34.73	34.55	1.2	2,445	0.05%
2023/05/08	0.1	35.50	0	35.44	35.15	0.1	2,453	0.00%
2023/05/05	0	35.20	2	35.45	35.50	-2	2,471	-0.08%
2023/05/04	6	35.14	0	35.15	35.20	6	2,509	0.24%
2023/05/03	2	35.07	0	0.00	35.10	2	2,567	0.08%
2023/05/02	1	35.10	1.1	35.14	35.00	-0.1	2,619	0.00%
2023/04/28	2.1	35.05	0	35.15	35.10	2	2,645	0.08%
2023/04/27	0	34.85	1	34.65	34.75	-1	2,652	-0.04%
2023/04/26	0.1	34.00	1.1	34.02	34.40	-1	2,646	-0.04%
2023/04/25	7	34.76	7.5	34.82	34.35	-0.5	2,631	-0.02%
2023/04/24	7	36.02	3.3	36.08	35.90	3.7	2,590	0.14%
2023/04/21	5.1	36.47	1.1	36.49	36.15	4	2,575	0.16%
2023/04/20	0.2	37.20	1	37.72	37.00	-0.8	2,548	-0.03%
2023/04/19	2	38.11	0	0.00	37.75	2	2,530	0.08%
2023/04/17	13	38.13	2.2	38.35	38.15	10.8	2,508	0.43%
2023/04/14	1.5	38.50	1	38.45	38.45	0.5	2,479	0.02%
2023/04/13	1	38.45	1.3	38.72	38.40	-0.3	2,464	-0.01%
2023/04/12	0	0.00	0.6	38.93	38.90	-0.6	2,446	-0.02%
2023/04/11	0.6	39.00	0.4	39.30	39.00	0.2	2,438	0.01%
2023/04/10	0	0.00	1	38.76	38.75	-1	2,438	-0.04%
2023/04/07	0	39.55	1.4	39.62	39.40	-1.4	2,418	-0.06%
2023/04/06	1.4	39.32	5	39.60	39.55	-3.6	2,410	-0.15%
2023/03/31	0	0.00	1.6	38.90	38.80	-1.6	2,381	-0.07%
2023/03/30	1.2	38.89	0	0.00	38.70	1.2	2,365	0.05%
2023/03/29	13	38.80	30.4	38.82	38.60	-17.4	2,351	-0.74%
2023/03/28	35.4	40.11	14.4	41.35	39.70	21	2,267	0.92%
2023/03/27	97.8	41.11	25.9	40.87	41.50	71.9	2,000	3.59%
2023/03/24	0.4	38.90	8.8	38.87	38.95	-8.4	1,781	-0.47%
2023/03/23	0.8	38.00	4.3	37.99	38.00	-3.4	1,716	-0.20%
2023/03/22	0	0.00	0.3	37.60	37.60	-0.3	1,713	-0.02%
2023/03/21	0.3	37.20	2	37.40	37.20	-1.7	1,709	-0.10%
2023/03/20	0	37.20	0.1	37.15	37.25	-0.1	1,729	0.00%
2023/03/17	0.1	36.95	2	37.00	36.95	-2	1,744	-0.11%
2023/03/16	0	37.10	1.1	36.98	36.35	-1.1	1,761	-0.06%
2023/03/15	0.1	37.10	0.8	37.55	37.00	-0.7	1,797	-0.04%
2023/03/14	0.8	37.10	0.1	37.02	37.00	0.7	1,868	0.04%
2023/03/13	2	36.60	1.7	37.23	37.30	0.3	1,963	0.01%
2023/03/10	1	37.48	0.6	38.02	37.40	0.5	1,995	0.02%
2023/03/09	0.6	38.10	0.1	38.75	38.15	0.4	2,020	0.02%
2023/03/08	20.1	38.35	7.2	38.42	38.45	13	2,027	0.64%
2023/03/07	4.2	38.15	0	0.00	38.15	4.2	2,013	0.21%
2023/03/06	0	0.00	2	37.55	37.55	-2	2,009	-0.10%
2023/03/03	3	37.50	3.8	37.69	37.60	-0.8	2,013	-0.04%
2023/03/02	4.7	38.40	2.4	39.04	38.45	2.3	2,013	0.12%
2023/03/01	0.6	37.68	0	37.41	37.90	0.6	2,128	0.03%
2023/02/24	0	0.00	1.8	37.58	37.60	-1.8	2,191	-0.08%
2023/02/23	2.2	38.03	0	37.95	38.10	2.2	2,218	0.10%
2023/02/22	8	37.41	1.9	37.77	37.45	6.1	2,305	0.26%
2023/02/21	0.1	38.65	2.3	38.67	38.45	-2.2	2,324	-0.09%
2023/02/20	1.3	38.94	17.2	38.42	39.00	-15.9	2,431	-0.65%
2023/02/17	0.1	37.55	1.1	37.73	37.75	-1	2,523	-0.04%
2023/02/16	0.1	37.49	1.1	37.26	37.60	-1	2,620	-0.04%
2023/02/15	1.1	36.77	0.1	37.20	36.65	1	2,639	0.04%
2023/02/14	1.1	37.25	5	37.20	37.05	-3.9	2,649	-0.15%
2023/02/13	3	36.42	0	0.00	36.50	3	2,674	0.11%
2023/02/10	11	36.61	0.7	36.86	36.30	10.3	2,691	0.38%
2023/02/09	1	37.25	2.2	37.53	37.25	-1.2	2,688	-0.04%
2023/02/08	1.2	37.37	0.5	37.44	37.55	0.7	2,710	0.03%
2023/02/07	0.6	37.18	0.2	37.12	37.20	0.4	2,720	0.01%
2023/02/06	0.2	37.60	2.2	37.31	37.10	-2	2,716	-0.07%
2023/02/03	0.6	38.12	2.4	38.29	37.95	-1.8	2,713	-0.07%
2023/02/02	2.5	38.18	4.2	38.41	38.35	-1.7	2,707	-0.06%
2023/02/01	1.4	37.81	7.2	38.14	37.90	-5.8	2,694	-0.22%
2023/01/31	2.3	36.95	12.8	37.60	38.00	-10.5	2,665	-0.40%
2023/01/30	3.5	36.36	2.8	36.25	36.35	0.7	2,626	0.03%
2023/01/17	0.4	35.25	0.2	35.12	35.30	0.2	2,624	0.01%
2023/01/16	0.9	34.59	0.6	34.50	34.65	0.3	2,630	0.01%
2023/01/13	0.6	35.00	0.8	34.84	34.30	-0.2	2,642	-0.01%
2023/01/12	0.1	35.30	0	0.00	35.00	0.1	2,701	0.00%
2023/01/11	0	0.00	0	35.10	35.05	0	2,709	0.00%
2023/01/10	0	35.15	0.5	35.02	35.00	-0.5	2,729	-0.02%
2023/01/09	0.5	34.80	0.1	35.00	35.10	0.4	2,749	0.02%
2023/01/06	0.1	34.30	0	34.26	34.50	0.1	2,763	0.00%
2023/01/05	0	35.10	0.4	35.33	34.00	-0.3	2,815	-0.01%
2023/01/04	0.3	34.10	0	0.00	34.40	0.3	2,830	0.01%
2023/01/03	0	0.00	0	33.90	34.00	0	2,855	0.00%
2022/12/30	0	33.70	0	0.00	33.75	0	2,863	0.00%
2022/12/29	0.1	33.80	2.2	33.85	33.85	-2.1	2,870	-0.07%
2022/12/28	0	0.00	0.2	34.67	34.20	-0.2	2,889	-0.01%
2022/12/27	0	35.21	0	35.40	35.25	0	2,898	0.00%
2022/12/26	0	35.00	0	0.00	34.90	0	2,914	0.00%
2022/12/23	0.1	35.00	1.1	34.63	34.95	-1	2,953	-0.03%
2022/12/22	1.1	35.01	1	35.15	35.00	0.1	3,008	0.00%
2022/12/21	1.1	34.82	1.2	35.38	34.70	-0.1	3,068	0.00%
2022/12/20	1.1	35.34	1.9	35.72	35.10	-0.8	3,112	-0.03%
2022/12/19	0	0.00	0.2	36.21	36.10	-0.2	3,194	-0.01%
2022/12/16	0	0.00	0.7	36.38	36.15	-0.7	3,214	-0.02%
2022/12/15	0.7	36.75	0.2	36.94	36.75	0.5	3,208	0.01%
2022/12/14	5	35.95	5.1	36.55	36.55	0	3,212	0.00%
2022/12/13	0	0.00	1.7	36.32	35.85	-1.7	3,212	-0.05%
2022/12/12	1.1	35.35	0.9	35.64	36.00	0.2	3,228	0.01%
2022/12/09	6.9	36.46	0.5	36.58	36.25	6.4	3,227	0.20%
2022/12/08	0.3	36.60	0.1	36.78	36.50	0.2	3,232	0.01%
2022/12/07	6	36.94	1.1	37.49	36.85	4.9	3,243	0.15%
2022/12/06	7.1	38.27	1.5	38.59	37.85	5.6	3,268	0.17%
2022/12/05	0.6	39.22	33.2	38.89	39.40	-32.6	3,330	-0.98%
2022/12/02	17.2	37.95	12	38.08	38.30	5.2	3,271	0.16%
2022/12/01	1	37.51	1.5	37.48	37.75	-0.5	3,249	-0.02%
2022/11/30	1.5	36.83	0	0.00	36.95	1.5	3,250	0.05%
2022/11/29	2	36.50	2.3	36.47	36.60	-0.3	3,294	-0.01%
2022/11/28	1.3	36.64	1.2	36.49	36.75	0.2	3,316	0.01%
2022/11/25	0.2	36.58	3.6	36.59	36.65	-3.5	3,316	-0.10%
2022/11/24	6	36.61	13.3	36.60	36.65	-7.3	3,290	-0.22%
2022/11/23	16	37.02	6.7	36.92	36.60	9.3	3,246	0.29%
2022/11/22	24.1	37.95	36.1	37.42	38.70	-12	3,034	-0.39%
2022/11/21	0.1	37.85	40.9	38.02	37.60	-40.8	2,956	-1.38%
2022/11/18	53.9	38.22	76.4	38.29	38.10	-22.5	2,923	-0.77%
2022/11/17	86.4	37.34	13.2	37.44	37.75	73.2	2,822	2.59%
2022/11/16	19.2	37.49	2.3	37.49	37.40	17	2,798	0.61%
2022/11/15	11.2	36.97	2.3	37.31	37.00	8.8	2,721	0.32%
2022/11/14	1.2	35.66	13.3	36.09	36.20	-12.1	2,624	-0.46%
2022/11/11	0	0.00	0	34.20	34.05	0	2,554	0.00%
2022/11/10	0	34.15	2.3	34.01	33.85	-2.3	2,585	-0.09%
2022/11/09	2.9	33.87	12.8	33.92	34.15	-9.9	2,602	-0.38%
2022/11/08	0	33.85	3.4	33.47	33.10	-3.4	2,621	-0.13%
2022/11/07	2.9	33.77	1.3	33.44	33.30	1.6	2,663	0.06%
2022/11/04	0.9	32.89	5.5	33.38	33.40	-4.7	2,673	-0.18%
2022/11/03	0.8	32.38	19.4	32.42	32.80	-18.6	2,673	-0.70%
2022/11/02	0.9	32.24	0.5	32.16	32.15	0.4	2,690	0.01%
2022/11/01	11.1	32.04	0.7	32.00	32.05	10.4	2,770	0.38%
2022/10/31	1.9	31.57	0	0.00	31.65	1.9	2,788	0.07%
2022/10/28	0.3	31.12	4.8	30.94	30.80	-4.5	2,827	-0.16%
2022/10/27	10.5	31.83	0.4	31.42	31.90	10.2	2,837	0.36%
2022/10/26	0.3	30.75	0.9	30.70	30.75	-0.6	2,872	-0.02%
2022/10/25	1	31.44	1.4	30.86	30.75	-0.4	2,887	-0.01%
2022/10/24	0.5	31.81	0.3	31.65	31.55	0.2	2,901	0.01%
2022/10/21	1.2	31.54	0	31.50	31.40	1.2	2,936	0.04%
2022/10/20	0	31.85	1.3	31.88	31.25	-1.3	2,974	-0.04%
2022/10/19	0.1	32.53	0.4	32.35	32.25	-0.3	2,972	-0.01%
2022/10/18	1	32.33	0.5	32.26	32.35	0.6	3,008	0.02%
2022/10/17	0.9	31.31	0.5	30.74	32.15	0.4	3,099	0.01%
2022/10/14	0.2	31.74	0.1	31.82	31.65	0	3,210	0.00%
2022/10/13	1.6	31.25	1.4	31.02	30.50	0.2	3,314	0.00%
2022/10/12	1.5	31.90	1.9	31.89	32.10	-0.5	3,364	-0.01%
2022/10/11	5.3	32.66	0.3	32.74	32.55	4.9	3,409	0.14%
2022/10/07	0.7	34.24	2.5	34.18	33.95	-1.7	3,474	-0.05%
2022/10/06	1.6	34.37	0	0.00	34.45	1.6	3,522	0.05%
2022/10/05	0.3	34.38	1.2	34.31	34.10	-0.8	3,615	-0.02%
2022/10/04	2	33.88	10.5	33.98	34.00	-8.5	3,647	-0.23%
2022/10/03	6.1	33.38	1.6	32.92	33.45	4.5	3,676	0.12%
2022/09/30	6	33.34	0	32.05	33.60	6	3,801	0.16%
2022/09/29	0	33.16	1.4	33.14	32.55	-1.4	3,888	-0.04%
2022/09/28	0.2	32.56	2.3	32.14	31.60	-2.1	3,954	-0.05%
2022/09/27	0.9	32.81	0	0.00	33.40	0.9	4,109	0.02%
2022/09/26	0.1	34.50	4	33.49	32.50	-3.9	4,227	-0.09%
2022/09/23	1.1	36.45	8.1	36.43	36.00	-7	4,334	-0.16%
2022/09/22	0.5	36.60	1.6	36.38	36.45	-1.1	4,518	-0.02%
2022/09/21	1.6	36.49	2.7	36.50	36.65	-1.2	4,602	-0.03%
2022/09/20	0	37.00	1.1	36.99	36.75	-1.1	4,740	-0.02%
2022/09/19	0	0.00	6.8	36.50	36.45	-6.8	4,946	-0.14%
2022/09/16	1.4	37.16	1	37.05	37.05	0.4	5,434	0.01%
2022/09/15	0	0.00	1.3	37.04	36.70	-1.3	5,680	-0.02%
2022/09/14	4.4	37.08	0	0.00	37.30	4.4	5,910	0.08%
2022/09/13	8.1	37.67	3.7	37.88	37.50	4.4	6,074	0.07%
2022/09/12	6.3	38.88	10.2	39.47	38.40	-3.9	6,270	-0.06%
2022/09/08	0	0.00	2.6	35.94	36.40	-2.6	6,348	-0.04%
2022/09/07	0.7	36.05	0.2	35.85	35.60	0.5	6,623	0.01%
2022/09/06	6	36.11	0	0.00	36.20	6	6,747	0.09%
2022/09/05	5.2	37.44	3.7	37.27	37.15	1.5	6,876	0.02%
2022/09/02	0	0.00	0.8	38.41	38.50	-0.8	7,001	-0.01%
2022/09/01	1	38.95	2.6	38.92	38.75	-1.6	7,237	-0.02%
2022/08/31	0	39.05	0	0.00	39.30	0	7,731	0.00%
2022/08/30	5	38.95	0.1	39.00	39.10	4.9	7,886	0.06%
2022/08/29	1.1	38.42	0.3	38.89	38.60	0.8	8,184	0.01%
2022/08/26	0	0.00	1.4	40.13	39.80	-1.4	8,492	-0.02%
2022/08/25	1.3	39.92	1	39.81	39.80	0.2	9,188	0.00%
2022/08/24	0	0.00	2.6	39.75	39.40	-2.6	10,137	-0.03%
2022/08/23	7.1	39.68	4.2	39.75	39.75	2.9	11,077	0.03%
2022/08/22	2.2	40.27	4.9	40.28	40.10	-2.7	11,237	-0.02%
2022/08/19	2.4	41.69	2	41.86	41.60	0.4	11,193	0.00%
2022/08/18	0.1	41.01	4.1	41.21	41.35	-4	11,158	-0.04%
2022/08/17	1.2	41.34	11.4	41.58	41.60	-10.3	11,152	-0.09%
2022/08/16	1	41.34	3.4	40.84	40.70	-2.3	11,130	-0.02%
2022/08/15	8	40.86	7.9	41.11	40.80	0.1	11,143	0.00%
2022/08/12	7.3	40.68	1.4	40.06	41.20	5.9	11,166	0.05%
2022/08/11	3.4	39.82	25.1	39.58	39.70	-21.7	11,140	-0.19%
2022/08/10	21.1	39.00	3.7	39.19	38.90	17.4	11,184	0.16%
2022/08/09	14.6	39.75	4.9	39.71	39.65	9.7	11,203	0.09%
2022/08/08	3.8	40.17	6.6	39.42	40.05	-2.8	11,223	-0.02%
2022/08/05	2.6	39.82	0.1	39.80	39.85	2.5	11,343	0.02%
2022/08/04	3.1	39.10	7.4	38.56	39.10	-4.2	11,348	-0.04%
2022/08/03	1.7	39.27	1.9	38.95	38.75	-0.2	11,312	0.00%
2022/08/02	0.1	39.45	7.9	39.39	39.20	-7.8	11,308	-0.07%
2022/08/01	1.3	41.01	5.9	41.00	40.70	-4.6	11,288	-0.04%
2022/07/29	5.9	41.01	51.5	41.15	41.15	-45.5	11,289	-0.40%
2022/07/28	21.5	40.34	1.6	41.09	40.30	19.9	11,278	0.18%
2022/07/27	12.6	40.67	5.2	40.80	40.85	7.4	11,250	0.07%
2022/07/26	21	41.10	16.2	41.20	41.10	4.8	11,223	0.04%
2022/07/25	4.1	42.18	1.9	42.01	41.80	2.2	11,202	0.02%
2022/07/22	1.9	43.68	5.3	43.05	42.40	-3.4	11,193	-0.03%
2022/07/21	10.9	42.86	4	43.45	43.45	6.9	11,161	0.06%
2022/07/20	3	44.27	10	44.48	44.40	-7	11,102	-0.06%
2022/07/19	5	43.75	10.1	43.74	43.80	-5.1	11,091	-0.05%
2022/07/18	5	43.25	7.2	42.90	43.25	-2.2	11,075	-0.02%
2022/07/15	7.2	42.03	8.8	42.03	41.85	-1.6	11,042	-0.01%
2022/07/14	4.4	41.36	2.7	41.22	41.65	1.6	11,009	0.01%
2022/07/13	4.1	41.23	5	41.07	40.80	-1	11,000	-0.01%
2022/07/12	6	39.75	9.1	39.59	40.45	-3.1	10,947	-0.03%
2022/07/11	42.5	40.49	42.1	40.64	40.55	0.4	10,942	0.00%
2022/07/08	5.2	40.79	7.2	40.89	40.85	-2	10,944	-0.02%
2022/07/07	8	39.48	48.8	39.79	40.05	-40.8	10,860	-0.38%
2022/07/06	3.7	39.24	6.9	39.49	39.05	-3.2	10,826	-0.03%
2022/07/05	13.9	40.43	9.7	40.28	40.20	4.3	10,868	0.04%
2022/07/04	7.4	39.43	8	39.44	38.85	-0.6	10,705	-0.01%
2022/07/01	10.6	41.52	56.9	40.66	39.90	-46.3	10,667	-0.43%
2022/06/30	47.9	43.41	10.2	43.26	42.70	37.7	10,524	0.36%
2022/06/29	9.2	46.22	12.1	46.21	46.15	-2.9	10,373	-0.03%
2022/06/28	11.1	47.63	13.9	47.79	47.10	-2.9	10,326	-0.03%
2022/06/27	12.9	49.15	39.2	49.12	48.65	-26.3	10,273	-0.26%
2022/06/24	15.1	48.87	36.2	49.27	48.80	-21.1	10,231	-0.21%
2022/06/23	20.2	47.63	6.4	47.65	48.50	13.8	9,794	0.14%
2022/06/22	64.4	47.45	11.4	47.22	46.75	53	9,687	0.55%
2022/06/21	10.2	47.27	6.2	47.38	48.60	4	9,599	0.04%
2022/06/20	5.2	46.78	17.7	46.37	45.80	-12.5	9,709	-0.13%
2022/06/17	7.5	46.06	8.7	46.31	46.80	-1.2	9,488	-0.01%
2022/06/16	49.7	47.95	17.7	48.15	47.15	32	9,363	0.34%
2022/06/15	4.9	47.61	4.6	48.16	47.35	0.4	9,158	0.00%
2022/06/14	5.4	47.43	5.7	48.24	48.40	-0.2	9,169	0.00%
2022/06/13	17.1	48.77	4.7	48.88	48.10	12.4	9,114	0.14%
2022/06/10	8.3	50.10	2.9	50.29	50.60	5.4	9,056	0.06%
2022/06/09	32	50.68	44.2	50.58	50.50	-12.2	8,894	-0.14%
2022/06/08	21.8	48.84	9	48.94	48.70	12.8	8,469	0.15%
2022/06/07	10.5	48.86	13.3	48.89	48.80	-2.8	8,479	-0.03%
2022/06/06	5.1	50.47	8.6	50.43	50.00	-3.4	8,288	-0.04%
2022/06/02	18.4	51.74	12.3	51.21	50.60	6.1	8,129	0.07%
2022/06/01	19.8	50.32	11.3	50.23	50.00	8.5	7,600	0.11%
2022/05/31	19.8	48.67	22	47.49	50.30	-2.1	6,714	-0.03%
2022/05/30	8.8	45.25	1.1	45.51	45.80	7.8	5,834	0.13%
2022/05/27	2.9	43.41	0.7	43.50	43.65	2.3	5,739	0.04%
2022/05/26	1.9	43.42	2.1	43.05	43.00	-0.2	5,817	0.00%
2022/05/25	1.4	42.99	2.3	43.10	43.20	-0.9	5,965	-0.02%
2022/05/24	1.1	43.15	5.2	42.97	42.45	-4.1	6,230	-0.07%
2022/05/23	1	44.89	2.3	43.89	43.55	-1.4	6,396	-0.02%
2022/05/20	4.4	43.89	2.4	43.96	44.05	1.9	6,548	0.03%
2022/05/19	2.8	43.10	0.5	43.09	43.55	2.3	6,553	0.03%
2022/05/18	0	43.90	6	43.71	43.50	-6	6,682	-0.09%
2022/05/17	2.8	42.86	10	42.45	43.10	-7.2	6,691	-0.11%
2022/05/16	0.9	41.69	10.8	41.98	41.90	-9.9	6,777	-0.15%
2022/05/13	35.8	42.08	1.8	42.61	41.95	34	6,828	0.50%
2022/05/12	0.8	41.05	35.1	40.06	39.65	-34.3	6,808	-0.50%
2022/05/11	0.3	40.82	40.4	40.91	40.85	-40	6,905	-0.58%
2022/05/10	3.7	40.95	0.1	41.00	41.50	3.6	7,104	0.05%
2022/05/09	0.4	40.97	1	41.12	40.75	-0.6	7,344	-0.01%
2022/05/06	0.5	42.15	2	41.62	42.25	-1.5	7,460	-0.02%
2022/05/05	1.1	42.93	2.4	43.02	42.65	-1.3	7,665	-0.02%
2022/05/04	1	42.48	1.5	42.54	42.45	-0.5	7,867	-0.01%
2022/05/03	3.5	41.83	1	41.81	41.95	2.4	8,044	0.03%
2022/04/29	1	42.06	4.9	42.16	41.55	-3.9	8,241	-0.05%
2022/04/28	1.7	41.96	0.8	41.95	42.20	0.9	8,432	0.01%
2022/04/27	1.6	40.67	2.6	40.53	41.85	-1	8,699	-0.01%
2022/04/26	0.4	42.37	43.1	42.46	42.25	-42.6	8,838	-0.48%
2022/04/25	4.1	42.26	38.2	41.89	42.10	-34	9,042	-0.38%
2022/04/22	0.1	43.75	3.6	44.30	43.55	-3.5	9,409	-0.04%
2022/04/21	6.7	45.83	1.7	45.75	45.45	5	9,586	0.05%
2022/04/20	1.7	46.25	2	46.08	46.35	-0.3	9,805	0.00%
2022/04/19	3	45.79	2.8	45.80	45.50	0.1	10,088	0.00%
2022/04/18	2.6	45.58	1	45.20	45.30	1.6	10,580	0.01%
2022/04/15	10	45.90	5.6	45.92	45.50	4.4	10,885	0.04%
2022/04/14	0.5	47.05	3.8	46.96	47.00	-3.3	11,347	-0.03%
2022/04/13	2	46.50	1	46.68	47.05	1	11,752	0.01%
2022/04/12	3	45.78	3.4	45.90	45.75	-0.4	12,277	0.00%
2022/04/11	4.4	46.73	83.2	45.87	45.75	-78.8	13,037	-0.60%
2022/04/08	3.4	48.41	9.9	48.38	48.00	-6.5	13,488	-0.05%
2022/04/07	7.5	49.08	99.6	48.60	48.15	-92.1	14,407	-0.64%
2022/04/06	3.7	49.38	6	49.54	49.65	-2.3	15,531	-0.02%
2022/04/01	2	50.40	7.2	50.45	50.40	-5.2	16,793	-0.03%
2022/03/31	8.2	51.38	32.2	51.35	51.30	-24.1	19,660	-0.12%
2022/03/30	0	0.00	2.6	52.77	52.00	-2.6	20,665	-0.01%
2022/03/29	5.8	52.87	21	52.89	53.00	-15.2	21,925	-0.07%
2022/03/28	7	51.30	2.3	51.50	51.90	4.7	22,116	0.02%
2022/03/25	5.8	52.20	5.5	52.06	52.40	0.3	22,363	0.00%
2022/03/24	8	50.98	4.1	51.51	51.10	3.9	22,424	0.02%
2022/03/23	143.2	52.62	15	52.77	52.40	128.2	22,703	0.56%	大買/鉅額交易
2022/03/22	1	51.30	2	51.10	51.10	-1	22,945	0.00%
2022/03/21	3	51.43	2.6	51.38	51.10	0.4	24,027	0.00%
2022/03/18	3.6	51.07	4.4	50.77	51.60	-0.8	25,459	0.00%
2022/03/17	7.4	50.13	5	50.28	50.50	2.4	26,729	0.01%
2022/03/16	3	48.71	4.5	48.54	48.35	-1.5	26,812	-0.01%
2022/03/15	2	49.35	29.8	48.62	47.80	-27.8	27,012	-0.10%
2022/03/14	5.1	50.04	3.4	50.40	50.00	1.7	27,261	0.01%
2022/03/11	11	49.56	4	49.52	49.60	7	27,802	0.03%
2022/03/10	23	50.29	0.5	50.40	50.50	22.5	28,360	0.08%
2022/03/09	1.5	49.31	5.6	49.38	49.60	-4.1	28,893	-0.01%
2022/03/08	5.3	49.45	97.6	49.74	49.10	-92.3	30,203	-0.31%
2022/03/07	2.3	50.10	14.3	50.28	50.40	-12	30,733	-0.04%
2022/03/04	0	0.00	0.1	53.30	52.40	-0.1	31,520	0.00%
2022/03/03	0.1	54.00	1.4	53.67	53.80	-1.3	32,830	0.00%
2022/03/02	2	53.44	1.6	53.67	53.70	0.4	33,938	0.00%
2022/03/01	0.1	52.80	1	53.40	53.40	-0.9	35,137	0.00%
2022/02/25	3	52.92	7.8	52.80	52.30	-4.8	37,255	-0.01%
2022/02/24	16.8	53.30	64.9	53.43	52.60	-48.1	40,766	-0.12%
2022/02/23	3.5	56.23	3	56.17	56.60	0.5	42,878	0.00%
2022/02/22	4.6	54.97	46.2	54.49	54.80	-41.6	43,918	-0.09%
2022/02/21	2	56.20	9.7	56.45	56.40	-7.7	45,811	-0.02%
2022/02/18	2.7	55.99	2.5	56.42	57.20	0.2	46,154	0.00%
2022/02/17	1.5	57.63	11.7	57.46	57.50	-10.2	46,513	-0.02%
2022/02/16	1.7	58.71	3.8	58.48	58.00	-2.1	47,318	0.00%
2022/02/15	2.8	58.31	1	58.27	57.30	1.8	47,641	0.00%
2022/02/14	4	57.80	124.8	58.16	57.20	-120.8	47,884	-0.25%	大賣/鉅額交易
2022/02/11	104.6	60.68	3	60.53	60.50	101.6	48,076	0.21%	大買/鉅額交易
2022/02/10	60	60.27	3.5	61.14	59.80	56.5	48,477	0.12%
2022/02/09	13.5	60.22	16.6	60.52	60.80	-3.1	48,567	-0.01%
2022/02/08	21.6	59.77	21.7	59.52	59.70	-0.1	48,745	0.00%
2022/02/07	3.7	58.17	104.9	57.55	60.00	-101.2	49,269	-0.21%	大賣/鉅額交易
2022/01/26	40.9	58.33	54.6	58.12	58.40	-13.7	49,721	-0.03%
2022/01/25	60.4	59.06	34.8	59.16	58.70	25.5	50,911	0.05%
2022/01/24	37.6	59.35	55	59.21	61.00	-17.4	51,498	-0.03%
2022/01/21	40	60.33	25.2	60.78	59.80	14.8	52,429	0.03%
2022/01/20	21.2	61.84	5.5	61.68	62.00	15.7	53,055	0.03%
2022/01/19	1.4	61.84	23.1	61.43	61.00	-21.7	53,683	-0.04%
2022/01/18	24	61.91	17	62.31	61.60	7	54,666	0.01%
2022/01/17	19	63.88	45.6	63.28	63.20	-26.6	55,207	-0.05%
2022/01/14	17.6	61.25	19.1	61.39	61.40	-1.4	55,154	0.00%
2022/01/13	84.6	61.70	93.8	62.50	61.60	-9.1	55,372	-0.02%
2022/01/12	9.6	63.28	33.2	63.40	62.80	-23.6	55,322	-0.04%
2022/01/11	39.8	63.81	63.1	63.25	63.40	-23.3	55,071	-0.04%
2022/01/10	97.3	66.05	28	66.40	66.50	69.2	54,632	0.13%
2022/01/07	40.1	66.07	87.7	65.92	65.50	-47.6	54,392	-0.09%
2022/01/06	8	68.89	32	69.30	69.00	-23.9	53,960	-0.04%
2022/01/05	5.1	69.11	7.2	69.92	68.50	-2.1	53,581	0.00%
2022/01/04	62.7	71.20	66.1	72.22	70.30	-3.3	53,064	-0.01%
2022/01/03	27.1	71.02	20.8	70.85	70.50	6.3	52,246	0.01%
2021/12/30	17.6	71.44	24.9	71.65	71.10	-7.3	51,688	-0.01%
2021/12/29	85	76.23	54.4	76.23	74.60	30.6	50,773	0.06%
2021/12/28	102	78.19	75.3	78.29	78.80	26.7	49,592	0.05%	大買/
2021/12/27	114.6	76.91	124.9	76.88	79.40	-10.4	48,366	-0.02%	大買/大賣/
2021/12/24	14	70.36	20	72.73	73.20	-6	45,544	-0.01%
2021/12/23	56	66.47	105	66.27	66.60	-49	44,612	-0.11%	大賣/
2021/12/22	7.8	61.14	14.9	61.59	60.60	-7.1	43,443	-0.02%
2021/12/21	14.4	60.79	15.2	60.55	60.70	-0.8	43,194	0.00%
2021/12/20	11.8	59.99	3	60.15	59.50	8.8	43,139	0.02%
2021/12/17	14	60.14	19	60.39	59.90	-5	43,014	-0.01%
2021/12/16	83.9	61.34	15.9	60.69	60.80	68	42,667	0.16%
2021/12/15	53.6	60.68	42.3	60.89	60.20	11.3	42,222	0.03%
2021/12/14	163	59.68	124.1	59.61	58.80	38.9	41,165	0.09%	大買/大賣/
2021/12/13	68.4	61.40	62.1	62.47	65.10	6.4	39,739	0.02%
2021/12/10	5.1	58.09	16.8	58.20	59.20	-11.8	38,546	-0.03%
2021/12/09	8.2	57.77	90.3	58.19	58.40	-82.1	38,445	-0.21%
2021/12/08	11.3	57.91	7.4	58.01	57.80	3.9	38,359	0.01%
2021/12/07	28.5	58.56	50.9	58.65	57.30	-22.4	38,225	-0.06%
2021/12/06	81.6	60.49	60	59.76	60.10	21.6	38,178	0.06%
2021/12/03	89.2	59.27	90.1	59.67	58.80	-0.9	38,406	0.00%
2021/12/02	149.5	60.02	114.8	60.75	58.90	34.7	38,061	0.09%	大買/大賣/
2021/12/01	46.3	58.97	90.1	58.95	59.30	-43.7	37,228	-0.12%
2021/11/30	131.9	58.38	66.5	59.04	58.40	65.4	36,781	0.18%	大買/
2021/11/29	172.9	58.38	99.6	57.43	58.10	73.2	36,132	0.20%	大買/
2021/11/26	65.5	57.07	131.1	57.75	56.20	-65.5	35,381	-0.19%	大賣/
2021/11/25	109.4	60.92	116	61.01	59.80	-6.6	34,391	-0.02%	大買/大賣/
2021/11/24	195	59.27	180	59.38	59.90	15	33,367	0.04%	大買/大賣/
2021/11/23	184	61.03	194.5	62.11	58.00	-10.5	31,285	-0.03%	大買/大賣/
2021/11/22	448.1	58.22	443	58.18	60.20	5	27,831	0.02%	大買/大賣/
2021/11/19	32	53.88	63.5	53.88	55.90	-31.5	25,730	-0.12%
2021/11/18	157.1	52.09	161	52.02	50.90	-3.9	24,571	-0.02%	大買/大賣/
2021/11/17	120	48.07	27	48.24	48.95	93	22,569	0.41%	大買/
2021/11/16	13	44.07	16	43.80	44.50	-3	22,202	-0.01%
2021/11/15	321.7	45.11	44	45.08	45.00	277.7	21,760	1.28%	大買/鉅額交易
2021/11/12	15.1	43.23	13	43.27	42.50	2.1	20,994	0.01%
2021/11/11	39	43.06	48	43.25	41.90	-9	20,704	-0.04%
2021/11/10	57	42.77	32.1	42.47	42.30	24.9	20,562	0.12%
2021/11/09	31	44.79	25	43.50	43.05	6	20,345	0.03%
2021/11/08	8.1	43.37	1	43.30	43.30	7.1	19,935	0.04%
2021/11/05	14	43.12	7	43.46	44.25	7	19,840	0.04%
2021/11/04	18	45.19	6	45.23	44.05	12	19,551	0.06%
2021/11/03	6	44.23	15	44.40	44.05	-9	19,115	-0.05%
2021/11/02	25	46.90	19.9	46.82	46.00	5.1	18,691	0.03%
2021/11/01	4	45.05	46	45.63	47.15	-42	17,461	-0.24%
2021/10/29	423	42.57	420	42.39	42.90	3	17,005	0.02%	大買/大賣/
2021/10/28	13	41.91	22.7	42.34	43.30	-9.7	16,930	-0.06%
2021/10/27	21.7	40.41	46.3	40.84	41.50	-24.5	16,440	-0.15%
2021/10/26	46.1	39.82	49	39.28	39.35	-2.9	15,907	-0.02%
2021/10/25	34.8	36.53	31	36.95	37.20	3.8	15,100	0.03%
2021/10/22	26	34.48	64	34.39	35.00	-38	14,817	-0.26%
2021/10/21	36	34.08	8	34.00	34.35	28	15,629	0.18%
2021/10/20	8	32.86	2.2	33.03	33.15	5.8	16,319	0.04%
2021/10/18	1	31.50	12.1	31.65	31.60	-11.1	17,486	-0.06%
2021/10/15	0	0.00	1	31.40	31.70	-1	17,672	-0.01%
2021/10/14	1	29.35	21.1	29.63	30.65	-20.1	17,911	-0.11%
2021/10/13	1	29.80	13.1	29.72	29.75	-12.1	18,245	-0.07%
2021/10/12	1	30.80	179.4	31.00	30.50	-178.4	18,708	-0.95%	大賣/鉅額交易
2021/10/08	2	31.85	3	31.62	31.40	-1	18,897	-0.01%
2021/10/07	0	0.00	3	31.57	31.75	-3	19,261	-0.02%
2021/10/06	5	30.97	4	31.46	30.85	1	19,944	0.01%
2021/10/05	6	30.53	12	30.24	31.20	-6	21,018	-0.03%
2021/10/04	17	30.95	2	31.60	30.60	15	21,183	0.07%
2021/10/01	5	31.11	2.2	31.45	31.00	2.8	21,362	0.01%
2021/09/30	2	32.33	114.2	32.06	32.45	-112.2	21,454	-0.52%	大賣/鉅額交易
2021/09/29	11	33.08	4	33.08	32.70	7	21,726	0.03%
2021/09/28	39	34.44	2	34.40	34.40	37	22,125	0.17%
2021/09/27	193.2	35.01	7	34.91	35.15	186.2	22,318	0.83%	大買/鉅額交易
2021/09/24	35	33.97	0	0.00	33.60	35	22,235	0.16%
2021/09/23	1	33.80	1	33.70	33.65	0	22,170	0.00%
2021/09/22	49	33.82	1	34.00	33.80	48	22,122	0.22%
2021/09/15	12	34.45	2	34.50	34.60	10	22,044	0.05%
2021/09/14	12	34.45	1	34.70	34.25	11	22,006	0.05%
2021/09/13	6	35.76	3	35.40	35.00	3	21,963	0.01%
2021/09/10	94	34.82	2	35.10	35.05	92	21,796	0.42%
2021/09/09	10	34.89	18	34.71	35.10	-8	21,640	-0.04%
2021/09/08	4	35.00	30	35.80	35.80	-26	21,064	-0.12%
2021/09/07	11	34.61	2	34.70	34.50	9	20,233	0.04%
2021/09/06	110	35.30	116.7	35.82	35.70	-6.7	19,932	-0.03%	大買/大賣/
2021/09/03	5	34.68	0	0.00	34.60	5	19,723	0.03%
2021/09/02	3	34.60	48	34.31	35.05	-45	19,553	-0.23%
2021/09/01	59	35.24	51	35.12	35.05	8	19,291	0.04%
2021/08/31	3	34.18	1	34.90	34.90	2	18,676	0.01%
2021/08/30	43	34.95	1	34.55	34.95	42	18,520	0.23%
2021/08/27	11	33.65	22	33.94	34.20	-11	18,296	-0.06%
2021/08/26	64	33.96	21	33.52	33.95	43	18,220	0.24%
2021/08/25	1	33.20	5	33.24	33.30	-4	18,089	-0.02%
2021/08/24	2	32.28	5	32.18	32.10	-3	17,832	-0.02%
2021/08/23	3	31.75	2	31.93	32.00	1	17,822	0.01%
2021/08/20	1	30.90	0	0.00	30.80	1	18,063	0.01%
2021/08/19	2	31.15	2	31.38	30.60	0	18,015	0.00%
2021/08/18	3	30.20	5	31.20	31.45	-2	17,955	-0.01%
2021/08/17	10	30.85	17	30.57	30.20	-7	17,881	-0.04%
2021/08/16	0	0.00	17	31.50	31.50	-17	17,755	-0.10%
2021/08/13	15	31.36	24	31.46	30.90	-9	17,571	-0.05%
2021/08/12	2	32.38	0	0.00	32.25	2	17,435	0.01%
2021/08/11	1	31.50	26	31.46	31.50	-25	17,353	-0.14%
2021/08/10	1.2	33.07	58	32.71	32.70	-56.9	17,194	-0.33%
2021/08/09	3	33.72	42	33.15	32.90	-39	17,162	-0.23%
2021/08/06	6	35.23	37	34.36	34.20	-31	16,985	-0.18%
2021/08/05	1	34.95	75	35.04	35.35	-74	16,826	-0.44%
2021/08/04	11	35.55	15	35.16	35.20	-4	16,783	-0.02%
2021/08/03	124.2	35.80	85	35.83	35.25	39.2	16,579	0.24%	大買/
2021/08/02	59	33.67	6	32.95	33.95	53	15,619	0.34%
2021/07/30	19	32.40	13	32.38	31.90	6	15,409	0.04%
2021/07/29	64	33.47	1	33.45	33.20	63	15,081	0.42%
2021/07/28	25	33.04	8	32.93	33.10	17	14,744	0.12%
2021/07/27	60	36.11	76	36.65	34.50	-16	14,372	-0.11%
2021/07/26	51	35.95	58	35.89	36.85	-7	13,250	-0.05%
2021/07/23	31	33.72	65.3	33.74	33.50	-34.3	12,168	-0.28%
2021/07/22	26	32.46	6	32.65	32.25	20	11,089	0.18%
2021/07/21	33	31.82	35	31.87	31.80	-2	10,951	-0.02%
2021/07/20	22	31.88	3	31.67	31.60	19	10,773	0.18%
2021/07/19	27	33.04	108	33.18	32.85	-81	10,488	-0.77%	大賣/
2021/07/16	123	32.83	22	33.38	33.50	101	10,219	0.99%	大買/鉅額交易
2021/07/15	3	31.50	11	31.43	32.20	-8	9,787	-0.08%
2021/07/14	4	31.20	33	31.17	31.85	-29	9,616	-0.30%
2021/07/13	53	31.79	26	31.86	30.60	27	9,333	0.29%
2021/07/12	32	31.21	55.6	31.16	32.70	-23.6	8,683	-0.27%
2021/07/09	10	29.75	13	29.72	29.75	-3	7,700	-0.04%
2021/07/08	9	29.21	10	29.24	29.15	-1	7,673	-0.01%
2021/07/07	1	28.50	0	0.00	28.65	1	7,633	0.01%
2021/07/06	16	28.75	12	28.68	28.70	4	7,628	0.05%
2021/07/05	115	29.10	17	28.43	29.60	98	8,143	1.20%	大買/
2021/07/02	104	27.13	18	27.27	27.10	86	8,141	1.06%	大買/
2021/07/01	0	0.00	8	26.48	26.85	-8	8,055	-0.10%
2021/06/28	0	0.00	3	25.73	25.80	-3	8,426	-0.04%
2021/06/25	0	0.00	1	25.30	25.30	-1	8,628	-0.01%
2021/06/24	1	25.05	0	0.00	25.15	1	8,691	0.01%
2021/06/23	0	0.00	7	26.28	26.45	-7	8,696	-0.08%
2021/06/22	0	0.00	1	25.80	25.75	-1	9,034	-0.01%
2021/06/18	1	25.65	1	25.95	25.55	0	9,212	0.00%
2021/06/16	0	0.00	1	25.55	25.55	-1	9,866	-0.01%
2021/06/15	0	0.00	3	25.35	25.30	-3	10,129	-0.03%
2021/06/11	18	25.53	13	25.27	25.25	5	10,181	0.05%
2021/06/09	0	0.00	2	27.35	27.10	-2	9,890	-0.02%
2021/06/08	1	27.10	5	27.25	27.05	-4	9,974	-0.04%
2021/06/07	0	0.00	10	26.80	26.90	-10	10,093	-0.10%
2021/06/04	0	0.00	10	26.80	26.90	-10	10,082	-0.10%
2021/06/03	6	26.93	1	26.90	26.80	5	10,107	0.05%
2021/06/02	16	27.46	0	0.00	27.20	16	10,094	0.16%
2021/06/01	1	26.95	0.3	27.00	26.95	0.7	10,036	0.01%
2021/05/31	5	26.90	0	0.00	26.90	5	10,033	0.05%
2021/05/28	11	27.12	2	25.80	27.15	9	10,001	0.09%
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/25	0	0.00	3	25.50	25.35	-3	9,895	-0.03%
2021/05/24	3	25.20	1	25.10	25.20	2	10,065	0.02%
2021/05/21	0	0.00	1	24.75	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	1	24.60	24.20	-1	10,250	-0.01%
2021/05/19	5	24.30	1	24.30	24.45	4	10,338	0.04%
2021/05/18	6	23.57	2	23.68	24.15	4	10,530	0.04%
2021/05/17	10	23.06	0	0.00	22.40	10	10,595	0.09%
2021/05/14	3.2	24.00	0	0.00	24.00	3.2	10,546	0.03%
2021/05/13	3	23.67	1	24.85	24.20	2	10,585	0.02%
2021/05/12	13	24.63	14	24.48	24.70	-1	10,569	-0.01%
2021/05/11	3	26.92	20	26.30	26.55	-17	10,587	-0.16%
2021/05/10	0	0.00	2	28.00	27.90	-2	10,513	-0.02%
2021/05/07	0	0.00	9	27.13	27.35	-9	10,485	-0.09%
2021/05/06	5	25.83	1	26.40	25.85	4	10,462	0.04%
2021/05/05	3	25.50	0	0.00	25.50	3	10,442	0.03%
2021/05/04	13	25.75	67	25.55	25.60	-54	10,514	-0.51%
2021/05/03	1	27.95	11	26.98	26.90	-10	10,491	-0.10%
2021/04/29	3	28.23	0	0.00	28.15	3	10,423	0.03%
2021/04/28	3	28.20	11	28.66	28.60	-8	10,438	-0.08%
2021/04/27	7	28.20	0	0.00	28.20	7	10,458	0.07%
2021/04/26	6	28.40	4	28.50	28.65	2	10,405	0.02%
2021/04/23	1	27.50	0	0.00	27.70	1	10,388	0.01%
2021/04/22	14	28.14	46	27.67	27.60	-32	10,447	-0.31%
2021/04/21	2.1	28.33	0	0.00	28.30	2.1	10,542	0.02%
2021/04/20	1	28.65	4	28.69	28.65	-3	10,545	-0.03%
2021/04/19	0	0.00	10	28.35	28.50	-10	10,572	-0.09%
2021/04/16	6	28.16	8	28.16	28.25	-2	10,665	-0.02%
2021/04/15	7	27.74	26	27.71	27.70	-19	10,711	-0.18%
2021/04/14	3	28.03	5	28.35	27.90	-2	10,749	-0.02%
2021/04/13	3	29.53	20	28.65	28.70	-17	10,927	-0.16%
2021/04/12	29	29.76	10	29.95	29.75	19	11,308	0.17%
2021/04/09	86	30.57	46	30.30	29.60	40	11,947	0.33%
2021/04/08	7	28.54	37	30.18	30.90	-30	12,027	-0.25%
2021/04/07	15	27.83	13	27.84	28.10	2	11,542	0.02%
2021/04/06	4	27.26	5	27.45	27.35	-1	11,432	-0.01%
2021/04/01	5	26.63	3	26.87	27.05	2	11,418	0.02%
2021/03/31	9	26.89	0	0.00	26.70	9	11,300	0.08%
2021/03/30	29	27.95	12	27.98	27.95	17	11,016	0.15%
2021/03/29	8	27.30	5	27.50	27.30	3	10,850	0.03%
2021/03/26	8	27.23	6.7	27.30	27.25	1.3	10,830	0.01%
2021/03/25	7	27.79	10	27.80	27.20	-3	10,817	-0.03%
2021/03/24	4	27.33	0.5	27.23	27.45	3.5	10,479	0.03%
2021/03/23	1	26.40	3	26.75	26.85	-2	10,356	-0.02%
2021/03/22	7	26.85	10	26.95	26.75	-3	10,288	-0.03%
2021/03/19	6	27.26	23	26.98	27.20	-17	10,123	-0.17%
2021/03/18	17	26.49	4	26.53	26.50	13	9,739	0.13%
2021/03/17	0	0.00	14	25.93	26.10	-14	9,588	-0.15%
2021/03/16	5	26.30	0	0.00	25.70	5	9,729	0.05%
2021/03/12	5	26.00	0	0.00	25.50	5	9,969	0.05%
2021/03/11	0	0.00	4	25.63	25.70	-4	9,966	-0.04%
2021/03/09	6	24.00	4	24.15	24.55	2	10,186	0.02%
2021/03/08	5	24.45	0	0.00	24.35	5	10,719	0.05%
2021/03/05	0	0.00	4	24.65	24.65	-4	11,068	-0.04%
2021/03/04	15	24.85	0	0.00	24.95	15	11,414	0.13%
2021/03/03	0	0.00	1	24.75	24.95	-1	11,482	-0.01%
2021/03/02	4	24.73	0	0.00	24.60	4	11,645	0.03%
2021/02/25	4.6	25.39	0	0.00	25.25	4.6	11,837	0.04%
2021/02/24	14	25.52	0	0.00	25.40	14	11,988	0.12%
2021/02/23	5	25.85	3	26.10	26.35	2	11,981	0.02%
2021/02/19	2	25.70	20	25.60	25.70	-18	12,055	-0.15%
2021/02/18	8	26.07	6	26.77	26.25	2	12,131	0.02%
2021/02/17	0	0.00	1	26.00	26.05	-1	12,121	-0.01%
2021/02/05	1	25.60	0	0.00	25.60	1	12,578	0.01%
2021/02/04	0	0.00	17	25.70	25.95	-17	12,680	-0.13%
2021/02/02	0	0.00	17	25.68	25.45	-17	13,386	-0.13%
2021/02/01	3	24.98	10	24.81	24.85	-7	14,406	-0.05%
2021/01/29	0	0.00	11	25.17	25.15	-11	14,806	-0.07%
2021/01/28	1	25.05	16	25.09	25.15	-15	14,904	-0.10%
2021/01/27	0	0.00	1	24.90	24.85	-1	15,139	-0.01%
2021/01/26	3	25.00	2	25.10	24.80	1	15,196	0.01%
2021/01/25	0	0.00	6	24.76	24.85	-6	15,185	-0.04%
2021/01/21	0	0.00	14	23.72	23.35	-14	15,182	-0.09%
2021/01/20	5	23.44	26	23.45	23.05	-21	15,175	-0.14%
2021/01/19	2	24.00	2	24.20	23.80	0	15,085	0.00%
2021/01/18	3	23.70	59	23.23	23.75	-56	15,108	-0.37%
2021/01/15	26	24.15	48	24.15	24.05	-22	15,123	-0.15%
2021/01/14	2	24.20	0	0.00	24.80	2	15,096	0.01%
2021/01/13	6	24.65	5	24.95	24.70	1	15,049	0.01%
2021/01/12	7	24.97	5	24.80	24.75	2	15,234	0.01%
2021/01/11	21	24.26	3	24.90	25.20	18	15,393	0.12%
2021/01/08	19	23.90	2	23.95	23.90	17	15,538	0.11%
2021/01/07	16	24.29	6	24.46	24.30	10	15,576	0.06%
2021/01/06	11	25.11	21	25.09	24.45	-10	15,510	-0.06%
2021/01/05	29	26.12	8	26.34	25.75	21	15,273	0.14%
2021/01/04	28	28.15	22.7	28.22	27.80	5.3	14,962	0.04%
2020/12/31	91	27.78	64	27.55	27.50	27	14,568	0.19%
2020/12/30	10	26.15	3	26.20	26.10	7	14,136	0.05%
2020/12/29	4	26.35	1	26.20	25.90	3	14,326	0.02%
2020/12/28	2	25.95	4	25.95	26.10	-2	14,586	-0.01%
2020/12/24	1	25.55	3	25.48	25.45	-2	14,607	-0.01%
2020/12/23	0	0.00	5	24.85	25.45	-5	14,752	-0.03%
2020/12/22	0	0.00	6	25.00	24.65	-6	15,000	-0.04%
2020/12/21	3	25.10	3	25.25	25.20	0	15,175	0.00%
2020/12/18	2	25.60	1	25.25	25.25	1	15,504	0.01%
2020/12/17	5	25.65	0	0.00	25.75	5	15,653	0.03%
2020/12/16	0	0.00	27	25.88	25.70	-27	15,755	-0.17%
2020/12/15	20	25.60	38	25.50	25.30	-18	15,938	-0.11%
2020/12/14	1	25.45	0	0.00	25.45	1	16,493	0.01%
2020/12/11	5	26.25	101.1	25.86	25.35	-96.1	17,086	-0.56%	大賣/
2020/12/10	37	26.77	6	26.80	26.20	31	17,026	0.18%
2020/12/09	3	26.70	3	26.65	26.80	0	16,917	0.00%
2020/12/08	1	26.35	1	26.30	26.30	0	16,901	0.00%
2020/12/07	7	25.97	1.5	25.77	25.75	5.6	17,114	0.03%
2020/12/04	22	26.04	18	25.99	25.65	4	17,178	0.02%
2020/12/03	12	26.00	1	26.05	25.90	11	17,163	0.06%
2020/12/02	39	26.55	3	26.07	25.90	36	17,221	0.21%
2020/12/01	94.5	27.33	27	27.28	27.40	67.5	16,952	0.40%
2020/11/30	6	26.61	4	26.73	26.45	2	16,989	0.01%
2020/11/27	13	25.92	20	25.91	26.00	-7	16,838	-0.04%
2020/11/26	5.3	25.92	14	26.06	25.95	-8.7	16,774	-0.05%
2020/11/25	3	25.87	22	25.95	25.90	-19	16,702	-0.11%
2020/11/24	18	25.94	6	25.63	25.45	12	16,736	0.07%
2020/11/23	44	25.92	0	0.00	25.90	44	16,634	0.26%
2020/11/20	33	25.81	0	0.00	25.90	33	16,545	0.20%
2020/11/18	13	25.57	3	25.57	25.55	10	16,242	0.06%
2020/11/17	0	0.00	20	25.60	25.50	-20	16,190	-0.12%
2020/11/16	10	25.39	3	25.47	25.40	7	16,241	0.04%
2020/11/13	48	25.68	55	25.69	25.40	-7	16,136	-0.04%
2020/11/12	2	25.58	28	25.51	25.55	-26	15,588	-0.17%
2020/11/11	9	25.31	31	25.48	25.80	-22	15,443	-0.14%
2020/11/10	29	25.51	38	25.35	25.65	-9	15,136	-0.06%
2020/11/09	82	25.17	117.7	25.32	25.45	-35.7	14,738	-0.24%	大賣/
2020/11/06	36	24.24	101	24.20	24.05	-65	13,787	-0.47%	大賣/
2020/11/05	6	23.80	25	23.98	23.80	-19	13,374	-0.14%
2020/11/04	111.3	23.99	8	24.06	24.15	103.3	13,225	0.78%	大買/鉅額交易
2020/11/03	15	23.02	5	23.10	23.00	10	12,940	0.08%
2020/10/30	0	0.00	11	22.65	22.50	-11	12,787	-0.09%
2020/10/29	0.3	23.00	26	23.03	23.05	-25.7	12,790	-0.20%
2020/10/28	2	23.90	6	23.80	23.50	-4	12,706	-0.03%
2020/10/27	2	23.80	8	23.70	23.70	-6	12,616	-0.05%
2020/10/26	2	23.90	12	23.80	23.80	-10	12,579	-0.08%
2020/10/23	7	23.99	2	23.88	23.90	5	12,499	0.04%
2020/10/22	29	23.68	7	23.79	23.70	22	12,426	0.18%
2020/10/21	42	24.09	2	24.20	23.95	40	12,368	0.32%
2020/10/20	16	24.10	16	24.13	24.25	0	12,191	0.00%
2020/10/19	29	23.81	7	23.95	23.70	22	11,909	0.18%
2020/10/16	13	23.69	8	23.66	23.75	5	11,684	0.04%
2020/10/15	21	23.08	6	23.09	23.25	15	11,341	0.13%
2020/10/14	18	23.26	0	0.00	23.15	18	11,182	0.16%
2020/10/13	1	23.30	12	22.99	23.25	-11	11,078	-0.10%
2020/10/12	33	23.50	26	23.31	23.15	7	10,932	0.06%
2020/10/08	29	24.46	2	24.45	24.10	27	10,798	0.25%
2020/10/07	16.1	24.82	54	24.72	24.90	-37.9	10,403	-0.36%
2020/10/06	6	23.98	17	24.16	24.30	-11	9,940	-0.11%
2020/10/05	28	24.00	6	23.70	23.85	22	9,677	0.23%
2020/09/30	2	23.00	0	0.00	23.15	2	9,333	0.02%
2020/09/29	8	22.95	1	22.90	22.90	7	9,299	0.08%
2020/09/28	4	22.64	6	23.00	22.80	-2	9,225	-0.02%
2020/09/25	34	22.77	7	22.74	22.10	27	9,048	0.30%
2020/09/24	13	23.57	12	23.39	23.35	1	8,732	0.01%
2020/09/23	15	23.66	11	23.86	23.90	4	8,482	0.05%
2020/09/22	7	22.94	0	0.00	23.05	7	8,076	0.09%
2020/09/21	18	23.07	100	23.57	22.95	-82	7,808	-1.05%
2020/09/18	33	23.95	40	23.90	23.70	-7	7,652	-0.09%
2020/09/17	162	24.78	8	24.59	24.45	154	7,420	2.08%	大買/鉅額交易
2020/09/16	48	24.09	133	24.13	24.90	-85	6,735	-1.26%	大賣/
2020/09/15	10	23.20	2	23.45	23.50	8	6,104	0.13%
2020/09/14	26	22.99	11	23.00	23.00	15	6,058	0.25%
2020/09/11	10	23.80	0	0.00	23.25	10	6,000	0.17%
2020/09/10	91	23.89	1	23.95	23.90	90	5,929	1.52%
2020/09/09	8	23.94	7	24.31	24.60	1	5,562	0.02%
2020/09/08	1	24.00	2	23.50	23.90	-1	5,395	-0.02%
2020/09/07	7	23.45	18	23.89	23.80	-11	5,279	-0.21%
2020/09/04	3	23.23	9	23.40	23.80	-6	5,070	-0.12%
2020/09/03	20	22.87	5.6	23.36	23.90	14.5	4,904	0.29%
2020/09/02	1	21.40	0	0.00	22.00	1	4,534	0.02%
2020/08/31	0	0.00	8	21.35	21.35	-8	4,373	-0.18%
2020/08/28	1	22.10	26	22.03	21.85	-25	4,302	-0.58%
2020/08/26	22	21.33	0	0.00	21.05	22	4,081	0.54%
2020/08/21	20	20.30	0	0.00	20.70	20	3,915	0.51%
2020/08/20	5	19.90	17	20.12	20.00	-12	3,870	-0.31%
2020/08/19	0	0.00	2	21.00	20.55	-2	3,703	-0.05%
2020/08/13	0	0.00	5.3	21.05	20.45	-5.3	3,770	-0.14%
2020/08/12	0	0.00	4	20.53	21.35	-4	3,641	-0.11%
2020/08/10	0	0.00	2	20.55	20.55	-2	3,457	-0.06%
2020/08/07	0	0.00	3	20.67	20.85	-3	3,447	-0.09%
2020/08/05	0	0.00	2.6	20.32	20.30	-2.6	3,367	-0.08%
2020/08/04	0	0.00	11	20.50	20.45	-11	3,359	-0.33%
2020/07/30	0	0.00	4	19.38	19.55	-4	3,353	-0.12%
2020/07/28	5	19.25	0	0.00	18.75	5	3,335	0.15%
2020/07/27	6	19.03	0	0.00	18.90	6	3,315	0.18%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/17	0.2	19.65	0	0.00	19.65	0.2	3,288	0.00%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	0	0.00	47	19.77	20.00	-47	3,286	-1.43%
2020/07/14	0	0.00	1	20.10	20.05	-1	3,130	-0.03%
2020/07/13	3	20.88	0	0.00	20.30	3	3,099	0.10%
2020/07/10	0.2	20.55	0	0.00	20.70	0.2	3,026	0.01%
2020/07/09	5	21.00	0	0.00	21.00	5	3,015	0.17%
2020/07/08	1	21.10	0	0.00	21.00	1	2,996	0.03%
2020/07/06	0	0.00	1	20.95	20.95	-1	2,942	-0.03%
2020/06/30	0	0.00	10	20.30	20.50	-10	2,937	-0.34%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/22	0	0.00	5	20.00	19.85	-5	2,901	-0.17%
2020/06/19	3.1	19.80	0	0.00	19.80	3.1	2,896	0.11%
2020/06/18	5	19.85	0	0.00	20.25	5	2,864	0.17%
2020/06/17	18	19.56	11	19.68	20.00	7	2,800	0.25%
2020/06/12	2	20.50	0	0.00	20.95	2	2,705	0.07%
2020/06/11	3	21.73	1	21.15	21.20	2	2,710	0.07%
2020/06/10	0	0.00	5	21.88	21.70	-5	2,663	-0.19%
2020/06/09	5	21.10	0	0.00	21.00	5	2,574	0.19%
2020/06/08	2	21.50	5	21.76	21.55	-3	2,575	-0.12%
2020/06/05	0	0.00	0	22.05	22.10	0	2,517	0.00%
2020/06/03	0	0.00	4	21.70	21.60	-4	2,464	-0.16%
2020/06/02	0	0.00	1	21.65	21.45	-1	2,420	-0.04%
2020/05/29	3	21.20	2	21.30	21.15	1	2,385	0.04%
2020/05/28	1	21.10	0	0.00	21.35	1	2,354	0.04%
2020/05/27	4.2	21.11	0	0.00	21.05	4.2	2,351	0.18%
2020/05/26	11	21.54	3	21.40	21.40	8	2,379	0.34%
2020/05/25	133	22.14	3	22.07	22.10	130	2,320	5.60%	大買/鉅額交易
2020/05/22	1	21.10	5	21.10	21.00	-4	2,187	-0.18%
2020/05/21	0	0.00	2	21.25	21.15	-2	2,142	-0.09%
2020/05/20	2	21.05	0	0.00	21.00	2	2,122	0.09%
2020/05/19	0	20.55	0	0.00	20.70	0	2,108	0.00%
2020/05/18	0	20.50	0	0.00	20.55	0	2,107	0.00%
2020/05/15	2	21.55	0.3	20.60	20.60	1.7	2,104	0.08%
2020/05/14	0	0.00	3	21.30	21.40	-3	2,064	-0.15%
2020/05/12	6	22.10	0	0.00	21.95	6	2,090	0.29%
2020/05/11	5	22.20	1	22.00	22.45	4	2,102	0.19%
2020/05/08	6	22.00	0	0.00	21.80	6	2,108	0.28%
2020/05/07	0.2	21.90	0	0.00	21.95	0.2	2,126	0.01%
2020/05/06	4.1	22.01	0	0.00	21.95	4.1	2,138	0.19%
2020/05/05	2	21.15	5	21.47	21.65	-3	2,093	-0.14%
2020/04/30	2	21.55	3	21.40	21.55	-1	2,151	-0.05%
2020/04/29	2	21.55	21	21.32	21.30	-19	2,186	-0.87%
2020/04/27	4	21.23	7	21.20	21.20	-3	2,280	-0.13%
2020/04/24	6.6	21.28	0	0.00	21.10	6.6	2,283	0.29%
2020/04/23	0	0.00	1	20.95	21.10	-1	2,272	-0.04%
2020/04/22	22	19.98	0	0.00	20.20	22	2,255	0.98%
2020/04/20	2	20.35	0	0.00	20.25	2	2,255	0.09%
2020/04/17	1	20.10	0	0.00	20.00	1	2,265	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	2	19.35	2	19.50	19.35	0	2,378	0.00%
2020/04/08	2	18.95	2	19.00	19.45	0	2,387	0.00%
2020/04/07	16	19.10	0	0.00	19.15	16	2,377	0.67%
2020/04/06	2	18.30	5	18.40	18.75	-3	2,383	-0.13%
2020/04/01	0	0.00	30	17.90	18.15	-30	2,397	-1.25%
2020/03/30	7	17.40	0	0.00	17.70	7	2,459	0.28%
2020/03/27	1	17.75	0	0.00	17.70	1	2,498	0.04%
2020/03/26	2	17.95	12	17.63	17.95	-10	2,495	-0.40%
2020/03/25	11	17.56	10	17.58	17.25	1	2,519	0.04%
2020/03/24	1	16.10	2	16.30	16.65	-1	2,570	-0.04%
2020/03/20	2	15.35	0.9	15.45	15.45	1.2	2,736	0.04%
2020/03/19	0	0.00	9	14.05	14.05	-9	2,891	-0.31%
2020/03/18	2	16.05	2	15.55	15.55	0	2,878	0.00%
2020/03/16	10	17.75	92	16.91	16.85	-82	2,923	-2.81%
2020/03/13	4	17.10	2	17.25	17.55	2	2,944	0.07%
2020/03/12	26	19.57	27	20.10	19.00	-1	2,900	-0.03%
2020/03/11	0	0.00	23	21.49	21.00	-23	2,910	-0.79%
2020/03/09	10	21.85	0	0.00	21.30	10	2,924	0.34%
2020/03/06	0.3	22.85	4	22.90	22.90	-3.7	2,952	-0.13%
2020/03/02	0	0.00	2	22.50	22.20	-2	3,025	-0.07%
2020/02/27	0	0.00	23	22.42	22.55	-23	3,040	-0.76%
2020/02/18	4	23.80	4	23.85	23.80	0	3,088	0.00%
2020/02/17	2	23.75	21	23.75	23.85	-19	3,186	-0.60%
2020/02/14	2	23.70	156	23.33	23.70	-154	3,168	-4.86%	大賣/鉅額交易
2020/02/13	173	23.48	6	23.27	23.30	167	3,157	5.29%	大買/鉅額交易
2020/02/12	0	0.00	46	23.04	23.05	-46	3,138	-1.47%
2020/02/11	0	0.00	193	22.84	23.05	-193	3,138	-6.15%	大賣/鉅額交易
2020/02/10	172	22.95	36	22.81	22.75	136	3,128	4.35%	大買/鉅額交易
2020/02/07	27	22.59	34	22.66	22.55	-7	3,118	-0.22%
2020/02/06	115	23.02	3	22.90	22.90	112	3,109	3.60%	大買/鉅額交易
2020/02/05	0	0.00	195	22.61	22.55	-195	3,090	-6.31%	大賣/鉅額交易
2020/02/04	213	22.32	0	0.00	22.45	213	3,069	6.94%	大買/鉅額交易
2020/02/03	1	20.80	0	0.00	21.45	1	3,090	0.03%
2020/01/31	6	22.38	10	22.70	22.30	-4	3,243	-0.12%
2020/01/30	5	22.66	81.8	22.67	22.65	-76.8	3,218	-2.39%
2020/01/17	2	24.85	0	0.00	25.00	2	3,234	0.06%
2020/01/16	0	0.00	17	24.87	25.05	-17	3,256	-0.52%
2020/01/15	2	24.90	34	24.89	24.90	-32	3,384	-0.95%
2020/01/14	1	24.80	49	24.73	24.90	-48	3,399	-1.41%
2020/01/13	5	24.35	17	24.50	24.75	-12	3,387	-0.35%
2020/01/10	6	24.49	0	0.00	24.45	6	3,400	0.18%
2020/01/09	69	24.48	0	0.00	24.25	69	3,406	2.03%
2020/01/08	37	24.28	0	0.00	24.10	37	3,403	1.09%
2020/01/07	85	24.68	0	0.00	24.70	85	3,409	2.49%
2020/01/06	0.5	24.95	0	0.00	24.95	0.5	3,376	0.01%
2020/01/03	2	25.35	4	25.70	25.35	-2	3,384	-0.06%
2019/12/31	10	25.68	0	0.00	25.75	10	3,367	0.30%
2019/12/27	0	0.00	2	26.00	26.00	-2	3,370	-0.06%
2019/12/25	0	0.00	4	26.30	26.30	-4	3,349	-0.12%
2019/12/24	2	25.90	0	0.00	25.90	2	3,364	0.06%
2019/12/19	2	27.00	0	0.00	27.10	2	3,418	0.06%
2019/12/18	2	27.15	4	26.75	27.15	-2	3,484	-0.06%
2019/12/17	6	27.10	2	27.15	27.15	4	3,500	0.11%
2019/12/16	49.3	27.57	2	27.13	27.65	47.3	3,427	1.38%
2019/12/12	0	0.00	2	26.45	26.45	-2	3,450	-0.06%
2019/12/11	2	26.25	2	26.25	26.25	0	3,535	0.00%
2019/12/06	0	0.00	1	26.65	26.30	-1	4,241	-0.02%
2019/12/04	2	25.70	2	25.60	25.70	0	4,332	0.00%
2019/12/03	1	25.80	0	0.00	25.65	1	4,391	0.02%
2019/11/29	6	25.73	0	0.00	25.50	6	4,356	0.14%
2019/11/28	2	25.80	0	0.00	25.65	2	4,393	0.05%
2019/11/26	0	0.00	24	25.76	25.35	-24	4,458	-0.54%
2019/11/25	0	0.00	1	25.05	25.35	-1	4,449	-0.02%
2019/11/20	0	0.00	2	25.40	25.05	-2	4,504	-0.04%
2019/11/18	2	24.80	0	0.00	25.25	2	4,471	0.04%
2019/11/15	2	24.70	0	0.00	24.90	2	4,498	0.04%
2019/11/14	9	25.20	5	24.62	25.10	4	4,488	0.09%
2019/11/12	2	24.60	2	24.35	24.50	0	4,442	0.00%
2019/11/11	1	24.10	40	24.10	24.20	-39	4,479	-0.87%
2019/11/08	22	24.46	0	0.00	24.55	22	4,500	0.49%
2019/11/07	0.5	24.80	5	25.05	24.80	-4.6	4,542	-0.10%
2019/11/06	0	0.00	10	25.35	25.30	-10	4,643	-0.22%
2019/11/05	0	0.00	1	25.70	25.65	-1	4,657	-0.02%
2019/11/01	2	25.55	2	25.60	25.75	0	4,824	0.00%
2019/10/31	0	0.00	3.1	25.94	25.80	-3.1	5,057	-0.06%
2019/10/30	4	26.20	4	26.86	26.10	0	5,079	0.00%
2019/10/29	10	25.80	2	25.60	25.55	8	4,950	0.16%
2019/10/28	1	25.55	0	0.00	25.65	1	4,956	0.02%
2019/10/25	2	25.65	7	25.54	25.45	-5	4,963	-0.10%
2019/10/24	4	25.49	2	25.60	25.50	2	4,996	0.04%
2019/10/23	5	25.55	0.4	25.50	25.65	4.6	5,063	0.09%
2019/10/17	0.2	24.85	0	0.00	24.85	0.2	5,167	0.00%
2019/10/16	14.2	25.11	4	25.18	25.05	10.2	5,232	0.19%
2019/10/15	0	0.00	8	25.00	25.20	-8	5,367	-0.15%
2019/10/09	2	24.65	0	0.00	24.30	2	5,502	0.04%
2019/10/04	0	0.00	11.5	25.22	25.20	-11.5	5,842	-0.20%
2019/10/03	0	0.00	0.4	25.00	25.10	-0.4	5,845	-0.01%
2019/10/01	0	0.00	1	25.40	25.40	-1	5,859	-0.02%
2019/09/27	0	0.00	37	25.37	25.10	-37	5,829	-0.63%
2019/09/26	3	25.55	0	0.00	25.45	3	5,832	0.05%
2019/09/24	1.1	26.30	0.9	26.30	26.30	0.3	5,855	0.00%
2019/09/10	1	22.85	9	22.96	22.90	-8	5,691	-0.14%
2019/09/09	0	0.00	1	23.40	23.35	-1	5,616	-0.02%
2019/09/05	7	23.51	11	23.69	23.50	-4	5,488	-0.07%
2019/09/04	1	24.20	0	0.00	24.20	1	5,345	0.02%
2019/09/03	13.1	24.83	13	24.63	24.40	0.1	5,211	0.00%
2019/09/02	90	24.47	90	23.79	23.95	0	4,909	0.00%
2019/08/30	1	23.15	1	23.90	23.15	0	4,555	0.00%
2019/08/29	10	23.70	0	0.00	23.70	10	4,420	0.23%
2019/08/28	2	23.55	17	23.54	23.55	-15	4,331	-0.35%
2019/08/27	0	0.00	1	23.15	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	93	22.28	22.30	-93	4,170	-2.23%
2019/08/22	3	22.77	0	0.00	22.50	3	4,120	0.07%
2019/08/21	0	0.00	45	23.05	23.00	-45	4,083	-1.10%
2019/08/19	2	22.60	2	22.80	22.60	0	4,009	0.00%
2019/08/16	0	0.00	8	22.34	22.50	-8	4,026	-0.20%
2019/08/15	5	21.29	0	0.00	21.65	5	3,967	0.13%
2019/08/14	4	21.95	0	0.00	21.75	4	3,960	0.10%
2019/08/13	1	21.50	0	0.00	21.60	1	3,953	0.03%
2019/08/06	2	21.80	2	21.50	21.80	0	3,924	0.00%
2019/08/05	2	21.95	38	21.89	21.90	-36	3,912	-0.92%
2019/08/02	0	0.00	10	22.10	22.05	-10	3,940	-0.25%
2019/08/01	4	22.55	0	0.00	22.55	4	3,984	0.10%
2019/07/31	1	22.30	1	22.05	22.30	0	3,992	0.00%
2019/07/30	0	0.00	131	22.89	22.25	-131	3,983	-3.29%	大賣/鉅額交易
2019/07/29	2	23.40	32	23.61	23.40	-30	3,941	-0.76%
2019/07/26	1	23.45	26	23.44	23.45	-25	3,948	-0.63%
2019/07/25	45	23.82	194	23.65	23.65	-149	3,956	-3.77%	大賣/鉅額交易
2019/07/24	640	24.06	10	24.05	24.25	630	3,865	16.30%	大買/鉅額交易
2019/07/23	0	0.00	23	22.96	22.95	-23	3,774	-0.61%
2019/07/22	1	23.40	0	0.00	22.90	1	3,960	0.03%
2019/07/19	21	23.19	1	23.05	22.95	20	4,039	0.50%
2019/07/18	2	22.95	6	23.19	22.95	-4	4,600	-0.09%
2019/07/17	21	23.46	3	23.53	23.40	18	4,688	0.38%
2019/07/16	44	23.73	6	23.70	23.70	38	4,783	0.79%
2019/07/15	1	23.15	1	23.30	23.15	0	4,791	0.00%
2019/07/12	20	23.78	36	23.72	23.45	-16	4,794	-0.33%
2019/07/11	0	0.00	1	23.40	23.20	-1	4,648	-0.02%
2019/07/09	0	0.00	91	23.14	22.85	-91	4,746	-1.92%
2019/07/08	3	23.80	6	23.40	23.35	-3	4,700	-0.06%
2019/07/05	12	23.13	26	22.98	23.00	-14	4,630	-0.30%
2019/07/04	133	22.87	13.8	22.96	23.05	119.2	4,676	2.55%	大買/鉅額交易
2019/07/03	127	22.57	145	22.75	22.90	-18	4,666	-0.39%	大買/大賣/
2019/07/02	0	0.00	4	21.70	21.75	-4	4,575	-0.09%
2019/06/28	0	0.00	37	21.01	21.10	-37	4,706	-0.79%
2019/06/27	0	0.00	4	21.01	21.05	-4	4,786	-0.08%
2019/06/25	3	20.85	3	21.08	20.85	0	4,893	0.00%
2019/06/24	3	21.20	0	0.00	21.20	3	4,932	0.06%
2019/06/21	1	21.00	1	21.40	21.00	0	5,019	0.00%
2019/06/20	10	21.40	20	21.42	21.50	-10	5,111	-0.20%
2019/06/19	2	20.70	0	0.00	20.75	2	5,264	0.04%
2019/06/18	20	20.45	0	0.00	20.35	20	5,542	0.36%
2019/06/17	2	20.80	2	20.90	20.80	0	5,879	0.00%
2019/06/13	1	21.05	6	21.21	21.05	-5	7,389	-0.07%
2019/06/12	11	21.48	39	21.39	21.30	-28	8,239	-0.34%
2019/06/11	5	21.18	2	21.13	21.00	3	8,317	0.04%
2019/06/10	3	21.00	3	20.58	21.00	0	8,469	0.00%
2019/06/06	32	20.45	2	20.45	20.40	30	8,621	0.35%
2019/06/04	1	20.35	1	20.40	20.35	0	9,029	0.00%
2019/05/31	0	0.00	15	21.00	20.85	-15	10,108	-0.15%
2019/05/30	3	20.47	0	0.00	20.65	3	10,178	0.03%
2019/05/28	2	20.40	2	20.45	20.60	0	10,248	0.00%
2019/05/27	15	19.95	50	20.05	20.00	-35	10,342	-0.34%
2019/05/24	2	20.15	0	0.00	20.00	2	10,419	0.02%
2019/05/21	2	20.70	0	0.00	20.75	2	10,665	0.02%
2019/05/20	3	20.60	1	20.60	20.50	2	10,844	0.02%
2019/05/15	5	21.50	0	0.00	21.45	5	11,036	0.05%
2019/05/13	2	21.50	21	20.88	20.70	-19	11,118	-0.17%
2019/05/10	7	21.94	1	21.80	21.50	6	11,146	0.05%
2019/05/09	1	21.70	4	21.96	21.70	-3	11,106	-0.03%
2019/05/08	3	22.30	2	22.40	22.20	1	11,032	0.01%
2019/05/07	2	22.70	0	0.00	22.90	2	11,004	0.02%
2019/05/06	35	22.19	120	22.35	22.10	-85	10,964	-0.78%	大賣/
2019/05/03	120	23.15	0	0.00	23.15	120	10,897	1.10%	大買/鉅額交易
2019/05/02	1	23.15	0	0.00	23.10	1	10,856	0.01%
2019/04/30	13	23.02	9.8	23.10	23.25	3.2	10,844	0.03%
2019/04/29	6	22.52	1	22.80	22.65	5	10,834	0.05%
2019/04/26	14	23.45	9	23.57	23.45	5	10,683	0.05%
2019/04/25	8	25.49	206	25.21	25.30	-198	10,454	-1.89%	大賣/鉅額交易
2019/04/24	208	26.43	67	26.44	25.85	141	10,328	1.37%	大買/鉅額交易
2019/04/23	49	24.69	5	24.76	25.15	44	9,749	0.45%
2019/04/22	1	24.55	0	0.00	24.60	1	9,625	0.01%
2019/04/19	0	0.00	37	23.71	24.10	-37	9,488	-0.39%
2019/04/18	1	23.20	1	23.80	23.20	0	9,596	0.00%
2019/04/17	2	23.60	3.6	23.68	23.60	-1.6	9,701	-0.02%
2019/04/16	3	23.90	0	0.00	23.85	3	9,671	0.03%
2019/04/12	0	0.00	1	23.25	23.15	-1	9,542	-0.01%
2019/04/11	10	23.50	0	0.00	23.35	10	9,531	0.10%
2019/04/10	1	23.30	0	0.00	23.95	1	9,526	0.01%
2019/04/09	0	0.00	177	23.87	23.30	-177	9,579	-1.85%	大賣/鉅額交易
2019/04/08	190	23.89	42	23.80	23.70	148	9,531	1.55%	大買/鉅額交易
2019/04/03	47	24.30	11	24.96	24.35	36	9,454	0.38%
2019/04/02	2	24.00	1	24.10	24.10	1	9,268	0.01%
2019/04/01	6	23.97	5	23.95	23.85	1	9,195	0.01%
2019/03/29	5	23.75	2	23.60	23.75	3	9,083	0.03%
2019/03/28	0	0.00	0.7	23.50	23.70	-0.7	9,061	-0.01%
2019/03/27	0	0.00	4	23.65	23.70	-4	9,009	-0.04%
2019/03/26	0	0.00	37	23.55	23.55	-37	9,030	-0.41%
2019/03/25	2	23.00	1	23.60	23.70	1	8,942	0.01%
2019/03/22	2	23.65	0	0.00	23.10	2	8,807	0.02%
2019/03/21	5	23.55	6	23.87	24.00	-1	8,612	-0.01%
2019/03/20	21	24.79	29	24.93	24.55	-8	8,364	-0.10%
2019/03/19	3	24.47	5	24.26	24.70	-2	8,141	-0.02%
2019/03/18	60	24.28	67	24.06	24.75	-7	7,746	-0.09%
2019/03/15	13	22.41	110.4	22.79	23.25	-97.4	6,665	-1.46%	大賣/
2019/03/14	16	21.04	1	21.35	21.15	15	5,864	0.26%
2019/03/13	12	21.53	14	21.36	21.30	-2	5,798	-0.03%
2019/03/12	8	20.54	18	20.99	21.00	-10	5,685	-0.18%
2019/03/11	15	20.29	0	0.00	20.25	15	5,692	0.26%
2019/03/08	17	20.86	5	21.10	20.85	12	5,653	0.21%
2019/03/07	71	22.73	230	22.22	21.20	-159	5,612	-2.83%	大賣/鉅額交易
2019/03/06	175	20.93	46	21.68	21.65	129	4,922	2.62%	大買/鉅額交易
2019/03/05	1	20.00	10	20.75	20.75	-9	4,628	-0.19%
2019/02/27	0	0.00	1	20.20	20.30	-1	4,625	-0.02%
2019/02/26	2	20.35	0	0.00	20.30	2	4,604	0.04%
2019/02/25	19	20.34	3	20.85	20.30	16	4,583	0.35%
2019/02/22	6	20.76	12	20.54	20.70	-6	4,533	-0.13%
2019/02/21	12	20.39	9	20.63	20.65	3	4,415	0.07%
2019/02/20	12	20.07	24	20.29	20.60	-12	4,389	-0.27%
2019/02/19	34	20.35	43	20.43	20.40	-9	4,310	-0.21%
2019/02/15	0	0.00	1	19.15	19.10	-1	4,130	-0.02%
2019/02/14	4	19.43	31	19.50	19.30	-27	4,159	-0.65%
2019/02/13	3	19.05	3	19.25	19.05	0	4,085	0.00%
2019/02/12	0	0.00	26	19.03	19.15	-26	4,062	-0.64%
2019/01/30	30	18.35	0	0.00	18.30	30	3,969	0.76%
2019/01/29	10	18.28	33	18.27	18.25	-23	3,989	-0.58%
2019/01/23	0	0.00	3	18.25	18.35	-3	4,217	-0.07%
2019/01/22	0	0.00	3	18.30	18.20	-3	4,305	-0.07%
2019/01/21	0	0.00	1	18.30	18.70	-1	4,434	-0.02%
2019/01/18	10	18.20	5	18.25	18.15	5	4,621	0.11%
2019/01/17	6	18.00	9	18.13	18.00	-3	4,714	-0.06%
2019/01/16	0	0.00	50	18.23	18.25	-50	4,755	-1.05%
2019/01/15	0	0.00	74	18.17	18.05	-74	4,788	-1.55%
2019/01/14	2	18.30	0	0.00	18.05	2	4,824	0.04%
2019/01/11	59	18.31	43	18.42	18.30	16	4,949	0.32%
2019/01/10	112	18.38	2	18.40	18.35	110	4,959	2.22%	大買/鉅額交易
2019/01/09	0	0.00	10	18.58	18.85	-10	4,820	-0.21%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	5	17.35	0	0.00	17.50	5	5,057	0.10%
2018/12/28	3	18.35	3	18.50	18.15	0	5,291	0.00%
2018/12/26	5	17.76	1	17.70	17.70	4	5,199	0.08%
2018/12/25	10	17.35	10	17.15	17.10	0	5,212	0.00%
2018/12/21	1	17.50	0	0.00	17.60	1	5,425	0.02%
2018/12/19	3	18.55	1	18.30	18.25	2	5,627	0.04%
2018/12/18	0	0.00	5	17.79	18.10	-5	5,672	-0.09%
2018/12/17	1	18.20	12	18.14	18.15	-11	5,727	-0.19%
2018/12/14	21	18.28	0	0.00	18.15	21	5,789	0.36%
2018/12/13	4	18.58	10	18.55	18.45	-6	5,866	-0.10%
2018/12/12	36	18.90	3	18.45	18.95	33	5,877	0.56%
2018/12/11	0	0.00	5	17.70	17.65	-5	5,783	-0.09%
2018/12/07	0	0.00	15	17.95	17.90	-15	6,060	-0.25%
2018/12/06	15	17.87	2	17.65	17.60	13	6,141	0.21%
2018/12/05	3	18.65	5	18.80	18.45	-2	6,429	-0.03%
2018/12/04	15	19.40	20	19.65	19.05	-5	6,520	-0.08%
2018/12/03	23.2	19.41	2	19.30	19.30	21.2	6,460	0.33%
2018/11/30	24	18.71	8	18.58	18.65	16	6,410	0.25%
2018/11/29	0	0.00	38.2	18.17	18.05	-38.2	6,318	-0.60%
2018/11/28	0	0.00	2	17.55	17.85	-2	6,290	-0.03%
2018/11/27	18	17.56	10	17.55	17.60	8	6,276	0.13%
2018/11/26	20	17.05	15	17.30	17.45	5	6,243	0.08%
2018/11/23	2	17.13	0	0.00	16.95	2	6,268	0.03%
2018/11/22	0	0.00	11	17.69	17.25	-11	6,360	-0.17%
2018/11/20	0	0.00	10	17.25	17.05	-10	6,458	-0.15%
2018/11/19	32	17.20	0	0.00	17.30	32	6,494	0.49%
2018/11/16	15	17.05	13	17.18	16.95	2	6,486	0.03%
2018/11/15	1	16.85	1	16.95	16.85	0	6,457	0.00%
2018/11/14	2	17.00	2	17.00	17.00	0	6,473	0.00%
2018/11/13	15	16.12	10	16.50	16.70	5	6,541	0.08%
2018/11/12	3	16.73	2	16.65	16.75	1	6,591	0.02%
2018/11/08	0	0.00	10	16.90	16.65	-10	6,995	-0.14%
2018/11/06	1	16.30	17	16.36	16.30	-16	7,272	-0.22%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/01	0	16.45	10	16.30	16.40	-10	7,540	-0.13%
2018/10/31	0.5	15.70	0	0.00	15.70	0.5	7,598	0.01%
2018/10/30	10	14.80	12	14.98	14.95	-2	7,590	-0.03%
2018/10/29	14	15.05	10	15.25	15.35	4	7,595	0.05%
2018/10/26	2	15.30	1	15.15	15.60	1	7,951	0.01%
2018/10/25	2	14.43	3	14.53	14.40	-1	7,877	-0.01%
2018/10/24	16	15.53	14	15.88	15.60	2	7,892	0.03%
2018/10/23	4	16.09	1	16.05	15.90	3	8,105	0.04%
2018/10/22	2	16.28	3	16.43	16.60	-1	8,737	-0.01%
2018/10/19	2	16.08	31	16.17	16.35	-29	8,881	-0.33%
2018/10/18	19	16.30	4	16.35	16.35	15	8,793	0.17%
2018/10/17	21	16.69	0	0.00	16.35	21	8,833	0.24%
2018/10/16	1	16.50	1	16.80	16.55	0	9,085	0.00%
2018/10/15	14	16.53	1	16.80	16.35	13	9,239	0.14%
2018/10/12	1	16.70	62	16.20	16.90	-61	9,365	-0.65%
2018/10/11	20	17.12	13	17.15	17.10	7	9,529	0.07%
2018/10/09	25	19.29	85	19.37	19.00	-60	9,615	-0.62%
2018/10/08	6	20.70	3	20.65	20.75	3	9,751	0.03%
2018/10/05	25	20.85	2	21.55	20.85	23	10,078	0.23%
2018/10/04	0	0.00	20	22.25	22.20	-20	10,193	-0.20%
2018/10/03	1	22.40	1	22.55	22.30	0	10,566	0.00%
2018/10/02	6	22.59	15	22.60	22.35	-9	10,690	-0.08%
2018/10/01	16	22.90	8	22.90	23.00	8	10,939	0.07%
2018/09/28	5	22.80	10	23.13	22.80	-5	11,295	-0.04%
2018/09/27	11	22.59	3	22.60	22.65	8	11,474	0.07%
2018/09/26	30	22.56	14	22.51	22.40	16	11,747	0.14%
2018/09/25	36	21.82	18	21.65	22.40	18	11,930	0.15%
2018/09/21	18	21.15	0	0.00	21.35	18	12,137	0.15%
2018/09/20	6	21.17	6	21.68	21.00	0	12,721	0.00%
2018/09/19	12	21.74	7	21.74	21.70	5	12,984	0.04%
2018/09/18	0	0.00	10	21.50	21.25	-10	13,358	-0.07%
2018/09/17	1	20.90	1	21.35	21.30	0	13,956	0.00%
2018/09/14	0	0.00	7	21.26	21.05	-7	14,785	-0.05%
2018/09/13	2	20.95	5	20.84	20.55	-3	16,738	-0.02%
2018/09/12	1	20.40	5	20.50	20.40	-4	17,880	-0.02%
2018/09/11	13	20.95	2	21.03	21.25	11	18,847	0.06%
2018/09/10	13	21.21	5	22.25	20.85	8	19,986	0.04%
2018/09/07	19	21.86	0	0.00	21.90	19	20,432	0.09%
2018/09/06	3	23.35	5	23.18	22.95	-2	20,458	-0.01%
2018/09/05	3	22.73	2	22.90	22.95	1	20,773	0.00%
2018/09/04	12	22.47	0	0.00	22.60	12	20,969	0.06%
2018/09/03	0.5	22.30	0	0.00	22.25	0.5	21,380	0.00%
2018/08/31	0	0.00	2	22.90	22.90	-2	21,938	-0.01%
2018/08/30	10	22.98	10	22.95	22.85	0	22,077	0.00%
2018/08/29	0	0.00	1	23.00	22.85	-1	22,219	0.00%
2018/08/28	1	22.90	2	23.15	22.70	-1	22,516	0.00%
2018/08/27	7	22.42	3	22.50	22.50	4	22,837	0.02%
2018/08/24	2	22.10	2	22.05	22.45	0	23,645	0.00%
2018/08/22	4	22.09	0.8	22.20	22.05	3.2	24,375	0.01%
2018/08/20	5	22.25	8	22.15	22.00	-3	24,419	-0.01%
2018/08/17	3	22.42	12	22.52	22.25	-9	24,401	-0.04%
2018/08/16	21	21.72	17	21.87	22.35	4	24,380	0.02%
2018/08/15	17	21.97	3	21.77	21.75	14	24,083	0.06%
2018/08/14	6	22.48	2	22.45	22.55	4	23,947	0.02%
2018/08/13	31	22.82	3	22.40	22.40	28	23,859	0.12%
2018/08/10	17	24.75	5	24.93	24.50	12	23,631	0.05%
2018/08/09	36	24.66	36.2	24.57	24.50	-0.2	23,490	0.00%
2018/08/08	7	25.45	3	25.38	25.10	4	23,518	0.02%
2018/08/07	21	25.32	4	25.64	25.20	17	23,422	0.07%
2018/08/06	0.2	26.25	4	26.26	26.30	-3.8	23,274	-0.02%
2018/08/03	25	26.21	23	26.12	26.10	2	23,219	0.01%
2018/08/02	66	26.83	130	26.80	26.00	-64	23,130	-0.28%	大賣/
2018/08/01	3	26.18	34	26.24	26.40	-31	22,657	-0.14%
2018/07/31	2	26.35	1	26.50	26.50	1	22,500	0.00%
2018/07/30	16	26.18	335	26.18	26.15	-319	22,424	-1.42%	大賣/鉅額交易
2018/07/27	507	26.69	106	26.58	26.85	401	22,151	1.81%	大買/大賣/鉅額交易
2018/07/26	7	25.41	109	25.11	25.45	-102	21,477	-0.47%	大賣/鉅額交易
2018/07/25	0	0.00	455	25.09	24.95	-455	21,285	-2.14%	大賣/鉅額交易
2018/07/24	5	24.96	201	25.03	25.00	-196	21,245	-0.92%	大賣/鉅額交易
2018/07/23	37	24.73	332	25.51	24.60	-295	21,176	-1.39%	大賣/鉅額交易
2018/07/20	69	25.79	629	25.67	25.85	-560	20,869	-2.68%	大賣/鉅額交易
2018/07/19	839	27.00	1	26.70	27.10	838	20,670	4.05%	大買/鉅額交易
2018/07/18	486	26.86	344	26.93	26.50	142	20,395	0.70%	大買/大賣/鉅額交易
2018/07/17	133	27.34	0	0.00	26.65	133	20,214	0.66%	大買/鉅額交易
2018/07/16	431	27.56	2	27.80	27.50	429	20,095	2.13%	大買/鉅額交易
2018/07/13	95	28.02	129	27.82	27.40	-34	19,820	-0.17%	大賣/
2018/07/12	28	27.20	30	26.98	26.85	-2	19,498	-0.01%
2018/07/11	168	27.22	224	27.05	27.00	-56	19,339	-0.29%	大買/大賣/
2018/07/10	315	26.90	10	26.65	27.00	305	18,959	1.61%	大買/鉅額交易
2018/07/09	10	27.22	11.1	27.23	27.20	-1.1	18,764	-0.01%
2018/07/06	88	26.41	86.8	26.45	26.30	1.2	18,472	0.01%
2018/07/05	66	27.00	606	26.30	25.90	-540	18,151	-2.98%	大賣/鉅額交易
2018/07/04	21	27.99	12	28.17	27.60	9	17,948	0.05%
2018/07/03	27	28.27	14	28.61	27.70	13	17,621	0.07%
2018/07/02	70	29.10	30	28.85	28.45	40	17,320	0.23%
2018/06/29	464	29.25	18	29.81	29.40	446	17,004	2.62%	大買/鉅額交易
2018/06/28	31	28.69	114	28.67	28.75	-83	16,361	-0.51%	大賣/
2018/06/27	27	30.65	14	30.69	29.80	13	16,090	0.08%
2018/06/26	42	29.61	27	29.77	29.80	15	15,756	0.10%
2018/06/25	49	31.92	25	31.81	30.85	24	15,136	0.16%
2018/06/22	245	34.57	252.4	34.77	33.25	-7.4	14,312	-0.05%	大買/大賣/
2018/06/21	76	32.95	135	32.59	33.40	-59	12,210	-0.48%	大賣/
2018/06/20	366	31.85	95	30.97	30.40	271	11,036	2.46%	大買/鉅額交易
2018/06/19	145	32.43	179	32.53	32.35	-34	9,988	-0.34%	大買/大賣/
2018/06/15	30	29.03	39	29.84	30.45	-9	8,619	-0.10%
2018/06/14	0	0.00	16	27.95	27.70	-16	8,117	-0.20%
2018/06/13	53	28.71	49	28.64	28.30	4	8,003	0.05%
2018/06/12	13	27.63	43	28.25	27.75	-30	7,649	-0.39%
2018/06/11	40	29.53	14.3	29.38	28.85	25.8	7,406	0.35%
2018/06/08	23.3	28.42	33	28.36	28.55	-9.8	7,046	-0.14%
2018/06/07	1	27.15	4	27.14	27.00	-3	6,556	-0.05%
2018/06/06	1	27.35	26	27.25	27.45	-25	6,469	-0.39%
2018/06/05	36	27.35	23	27.06	27.30	13	6,305	0.21%
2018/06/04	11	27.65	47	27.43	26.65	-36	6,121	-0.59%
2018/06/01	84	27.12	201	27.18	26.85	-117	5,703	-2.05%	大賣/鉅額交易
2018/05/31	143	24.55	144	24.23	25.60	-1	4,897	-0.02%	大買/大賣/
2018/05/30	102	23.55	90	23.41	23.30	12	4,319	0.28%	大買/
2018/05/29	31	23.39	62	23.19	23.05	-31	4,252	-0.73%
2018/05/28	24	23.15	19	22.88	23.10	5	4,333	0.12%
2018/05/25	65	22.97	10	22.62	22.90	55	4,493	1.22%
2018/05/24	23	22.57	110	22.50	22.55	-87	4,402	-1.98%	大賣/
2018/05/23	10	22.10	4	22.10	22.05	6	4,397	0.14%
2018/05/22	0	22.05	4	22.14	22.05	-4	4,458	-0.09%
2018/05/21	0	0.00	2	22.10	22.25	-2	4,496	-0.04%
2018/05/18	2	22.10	16.3	22.25	22.00	-14.3	4,516	-0.32%
2018/05/17	0	0.00	173	22.39	22.25	-173	4,561	-3.79%	大賣/鉅額交易
2018/05/16	189	22.77	7	22.55	22.75	182	4,561	3.99%	大買/鉅額交易
2018/05/15	0	0.00	4	22.13	22.35	-4	4,472	-0.09%
2018/05/14	0	0.00	11	22.04	22.35	-11	4,538	-0.24%
2018/05/11	0	0.00	2	21.88	21.85	-2	4,560	-0.04%
2018/05/10	0	0.00	1	21.90	21.90	-1	4,590	-0.02%
2018/05/09	30	21.80	25	22.01	21.80	5	4,630	0.11%
2018/05/08	0	0.00	6	22.25	22.10	-6	4,632	-0.13%
2018/05/07	1	22.70	6	22.20	22.35	-5	4,667	-0.11%
2018/05/03	0	0.00	7	22.21	22.40	-7	4,685	-0.15%
2018/05/02	0	0.00	11	22.09	22.15	-11	4,755	-0.23%
2018/04/30	25	22.05	19	21.93	22.10	6	4,789	0.13%
2018/04/27	0	21.95	30	22.07	22.05	-30	4,875	-0.62%
2018/04/26	14	22.55	24	22.26	22.10	-10	4,977	-0.20%
2018/04/25	0	22.35	0	0.00	22.35	0	5,028	0.00%
2018/04/24	0	0.00	85	22.38	22.40	-85	5,308	-1.60%
2018/04/23	17	24.15	40	23.19	22.85	-23	5,385	-0.43%
2018/04/20	48	23.49	44	23.13	23.55	4	5,516	0.07%
2018/04/19	53	23.14	0	0.00	23.30	53	5,648	0.94%
2018/04/18	31	22.61	0	0.00	22.50	31	5,700	0.54%
2018/04/17	0	0.00	161	22.14	22.00	-161	5,675	-2.84%	大賣/鉅額交易
2018/04/16	0	22.50	59	22.63	22.50	-59	5,651	-1.04%
2018/04/13	0	0.00	9	22.66	22.85	-9	5,658	-0.16%
2018/04/12	6	22.70	10	22.65	22.70	-4	5,714	-0.07%
2018/04/11	31	23.34	54	22.91	22.75	-23	5,807	-0.40%
2018/04/10	53	23.50	12	23.45	23.35	41	5,975	0.69%
2018/04/09	1	23.10	0	0.00	23.20	1	5,937	0.02%
2018/04/03	56	22.94	1	22.30	23.05	55	5,902	0.93%
2018/04/02	0	0.00	30	22.48	22.45	-30	5,921	-0.51%
2018/03/31	0	22.90	14	22.71	22.90	-14	5,933	-0.24%
2018/03/30	27	23.32	8	23.02	23.05	19	6,017	0.32%
2018/03/29	87	22.93	0	0.00	23.00	87	5,981	1.45%
2018/03/28	26	21.94	4	21.85	22.20	22	5,851	0.38%
2018/03/27	25	21.63	0	0.00	21.65	25	5,824	0.43%
2018/03/26	0	21.45	3	21.25	21.40	-3	5,804	-0.05%
2018/03/23	5	21.32	83	21.32	21.40	-78	5,789	-1.35%
2018/03/22	0	22.30	51	22.63	22.30	-51	5,800	-0.88%
2018/03/21	9	23.16	40	22.98	22.75	-31	5,777	-0.54%
2018/03/20	1	23.00	1	22.45	23.15	0	5,721	0.00%
2018/03/19	3	22.65	35	22.76	22.65	-32	5,656	-0.57%
2018/03/16	0	23.00	38	23.10	23.00	-38	5,682	-0.67%
2018/03/15	0	23.50	30	23.63	23.50	-30	5,752	-0.52%
2018/03/14	0	23.75	75	23.75	23.80	-75	5,802	-1.29%
2018/03/13	24	24.58	9	24.43	24.05	15	5,946	0.25%
2018/03/12	14	24.20	5	24.35	24.25	9	6,021	0.15%
2018/03/09	4	23.66	42	23.61	23.65	-38	6,071	-0.63%
2018/03/08	72	24.21	11	23.90	23.80	61	6,163	0.99%
2018/03/07	12	23.95	0	0.00	23.45	12	6,081	0.20%
2018/03/06	0	0.00	21	23.21	23.85	-21	6,221	-0.34%
2018/03/05	0	0.00	65	23.19	22.90	-65	6,385	-1.02%
2018/03/02	0	0.00	22	23.64	23.85	-22	6,628	-0.33%
2018/03/01	50	23.97	35	23.56	24.30	15	6,814	0.22%
2018/02/27	92	23.93	53	23.57	23.30	39	7,022	0.56%
2018/02/26	16	23.48	5	23.50	23.25	11	7,364	0.15%
2018/02/23	18	23.53	23	23.49	23.15	-5	8,447	-0.06%
2018/02/22	85	22.97	15	22.93	23.05	70	8,718	0.80%
2018/02/21	4	22.45	1	22.45	22.45	3	8,702	0.03%
2018/02/12	13	21.85	9	21.78	21.55	4	8,672	0.05%
2018/02/09	10	22.00	19	20.73	21.85	-9	8,696	-0.10%
2018/02/08	1	21.80	29	21.63	22.15	-28	8,781	-0.32%
2018/02/07	11	22.10	19	21.62	21.50	-8	8,779	-0.09%
2018/02/06	109	21.95	298	21.38	21.20	-189	8,748	-2.16%	大買/大賣/鉅額交易
2018/02/05	68	22.78	101	22.32	22.95	-33	8,705	-0.38%	大賣/
2018/02/02	62	23.35	27	23.02	23.15	35	8,780	0.40%
2018/02/01	60	23.12	10	23.14	23.10	50	8,940	0.56%
2018/01/31	51	22.68	97	22.41	22.70	-46	9,026	-0.51%
2018/01/30	129	23.27	124.2	23.15	22.85	4.8	9,326	0.05%	大買/大賣/
2018/01/29	25	23.07	12	22.89	22.85	13	9,389	0.14%
2018/01/26	63	23.15	75	23.19	23.20	-12	9,368	-0.13%
2018/01/25	200	23.62	29	23.40	23.20	171	9,366	1.83%	大買/鉅額交易
2018/01/24	33	23.23	37.3	23.10	23.20	-4.3	9,370	-0.05%
2018/01/23	73	23.32	72	23.33	23.10	1	9,438	0.01%
2018/01/22	105	23.74	76	23.41	23.25	29	9,375	0.31%	大買/
2018/01/19	23	23.52	83	23.43	23.50	-60	9,315	-0.64%
2018/01/18	57	23.81	11	23.74	23.55	46	9,269	0.50%
2018/01/17	70	23.44	91	22.98	23.30	-21	9,004	-0.23%
2018/01/16	140	23.73	122	23.21	23.30	18	8,980	0.20%	大買/大賣/
2018/01/15	215	22.95	28	22.96	23.25	187	8,829	2.12%	大買/鉅額交易
2018/01/12	72	22.36	25	22.14	22.20	47	8,657	0.54%
2018/01/10	3	21.12	23	21.20	21.15	-20	8,606	-0.23%
2018/01/09	8	21.58	0	0.00	21.40	8	8,630	0.09%
2018/01/08	7	21.70	110	21.79	21.45	-103	8,685	-1.19%	大賣/鉅額交易
2018/01/05	15	22.75	188	22.49	22.45	-173	8,670	-2.00%	大賣/鉅額交易
2018/01/04	294	22.67	18	22.14	23.10	276	8,692	3.18%	大買/鉅額交易
2018/01/03	51	21.79	26	21.45	21.70	25	8,776	0.28%
2018/01/02	0	0.00	27	21.28	21.30	-27	9,028	-0.30%