台亞 (2340)-台新-高雄券商分點個股進出

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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	2	31.60	0	0.00	30.85	2	1,690	0.12%
2024/11/21	1	31.10	1	31.00	31.30	0	1,720	0.00%
2024/11/19	1.1	31.18	0	0.00	31.00	1.1	1,798	0.06%
2024/11/18	4.1	30.83	0	0.00	30.85	4.1	1,801	0.22%
2024/11/14	6.1	31.53	0	0.00	31.20	6.1	1,810	0.33%
2024/11/12	4.1	32.33	0	0.00	32.40	4.1	1,803	0.23%
2024/11/11	1.1	33.41	3	33.55	33.55	-1.9	1,785	-0.11%
2024/11/08	1	34.90	1	34.35	34.30	0	1,779	0.00%
2024/11/06	0	35.30	3	35.05	35.25	-3	1,794	-0.17%
2024/11/05	1	35.20	0	0.00	35.20	1	1,818	0.06%
2024/11/04	0	35.45	0	0.00	35.35	0	1,898	0.00%
2024/10/29	0	35.20	0	0.00	35.20	0	1,971	0.00%
2024/10/28	1	36.10	5	36.08	36.00	-4	1,971	-0.20%
2024/10/25	0	0.00	1	36.90	36.70	-1	1,988	-0.05%
2024/10/24	0	0.00	1	37.35	37.15	-1	1,995	-0.05%
2024/10/23	1.2	37.80	3	37.58	37.25	-1.8	1,999	-0.09%
2024/10/22	3	37.00	1	37.20	37.05	2	2,001	0.10%
2024/10/21	2	37.65	3	37.67	37.55	-1	2,026	-0.05%
2024/10/17	0	0.00	1	37.26	37.10	-1	2,081	-0.05%
2024/10/16	1	35.95	7	36.01	35.90	-6	2,146	-0.28%
2024/10/15	0	0.00	1	37.15	36.25	-1	2,143	-0.05%
2024/10/14	1	37.00	1	37.10	37.10	0	2,145	0.00%
2024/10/11	0	0.00	2	37.15	36.95	-2	2,172	-0.09%
2024/10/09	0	0.00	2	37.05	36.50	-2	2,227	-0.09%
2024/10/08	0	0.00	15	37.27	37.40	-15	2,246	-0.67%
2024/10/04	0.1	37.25	1	37.40	37.25	-0.9	2,292	-0.04%
2024/09/30	0	0.00	13	37.33	37.15	-13	2,379	-0.55%
2024/09/26	0	0.00	3	37.72	37.25	-3	2,536	-0.12%
2024/09/25	0	0.00	2	37.50	37.40	-2	2,575	-0.08%
2024/09/24	8	37.19	8	37.03	37.10	0	2,593	0.00%
2024/09/23	2	36.78	4	37.20	37.00	-2	2,595	-0.08%
2024/09/20	0	0.00	0.3	36.20	36.40	-0.3	2,598	-0.01%
2024/09/18	5	36.60	5	35.45	35.45	0	2,680	0.00%
2024/09/16	2	35.68	0	0.00	36.45	2	2,703	0.07%
2024/09/13	1	34.80	4	35.45	35.15	-3	2,726	-0.11%
2024/09/12	4	34.59	0	0.00	34.60	4	2,757	0.15%
2024/09/11	10	34.42	0	0.00	34.25	10	2,803	0.36%
2024/09/10	2	35.05	0	0.00	34.05	2	2,819	0.07%
2024/09/09	3	34.45	3	34.85	34.85	0	2,808	0.00%
2024/09/06	7	35.03	0	0.00	34.85	7	2,808	0.25%
2024/09/04	14.3	35.54	1.5	36.30	35.05	12.8	2,795	0.46%
2024/09/03	4	38.93	20	38.45	37.75	-16	2,788	-0.57%
2024/09/02	0	0.00	4	39.45	39.35	-4	2,769	-0.14%
2024/08/30	21	39.99	10	39.65	39.55	11	2,763	0.40%
2024/08/29	28.1	40.13	15	39.99	40.00	13.1	2,672	0.49%
2024/08/28	4	37.98	0	0.00	38.00	4	2,560	0.16%
2024/08/27	3	37.67	1	38.35	38.40	2	2,536	0.08%
2024/08/26	0	0.00	3	38.05	37.70	-3	2,550	-0.12%
2024/08/23	3.3	35.54	0	0.00	36.35	3.3	2,569	0.13%
2024/08/22	4	36.14	8	36.09	35.95	-4	2,693	-0.15%
2024/08/21	4	34.50	0	0.00	34.55	4	2,728	0.15%
2024/08/20	2.1	34.62	8	34.52	34.45	-5.9	2,780	-0.21%
2024/08/19	0	0.00	1	34.35	34.80	-1	2,821	-0.04%
2024/08/16	20	34.85	0	0.00	34.70	20	2,818	0.71%
2024/08/14	1	34.05	0	0.00	34.30	1	2,797	0.04%
2024/08/13	0.2	33.95	0	0.00	33.85	0.2	2,796	0.01%
2024/08/12	2	34.30	0	0.00	34.00	2	2,813	0.07%
2024/08/09	3	34.02	0	0.00	33.60	3	2,815	0.11%
2024/08/07	1	33.90	2	33.83	34.00	-1	2,788	-0.04%
2024/08/06	1	31.80	1	30.60	32.40	0	2,788	0.00%
2024/08/05	11.1	33.78	85	33.10	33.10	-73.9	2,713	-2.72%
2024/08/02	6	37.04	0	0.00	36.75	6	2,674	0.22%
2024/08/01	1	38.35	0	0.00	38.35	1	2,654	0.04%
2024/07/31	2	37.90	0	0.00	37.80	2	2,644	0.08%
2024/07/30	3.1	37.49	0	0.00	38.10	3.1	2,640	0.12%
2024/07/29	1.1	38.37	4	38.20	38.10	-2.9	2,612	-0.11%
2024/07/26	37	38.91	4	39.19	38.70	33	2,599	1.27%
2024/07/23	2.1	40.10	1	40.00	40.05	1.1	2,595	0.04%
2024/07/22	2	40.25	4.2	40.28	40.15	-2.2	2,583	-0.09%
2024/07/19	16.3	41.82	1	41.70	41.35	15.3	2,551	0.60%
2024/07/18	12.1	43.11	4	43.03	43.00	8.1	2,513	0.32%
2024/07/17	12	43.92	7	44.46	43.30	5	2,475	0.20%
2024/07/16	1	42.45	1	42.95	42.30	0	2,400	0.00%
2024/07/15	1	42.55	5	42.60	42.65	-4	2,422	-0.17%
2024/07/12	1	43.02	1	43.00	43.00	0	2,416	0.00%
2024/07/11	6.2	43.57	14.1	43.50	43.45	-7.9	2,403	-0.33%
2024/07/09	3.1	42.33	2	42.55	42.15	1.1	2,383	0.05%
2024/07/08	7	43.65	4	43.39	43.50	3	2,450	0.12%
2024/07/05	7.5	44.31	10	44.29	44.20	-2.5	2,409	-0.10%
2024/07/04	16	43.82	15	43.84	43.70	1	2,377	0.04%
2024/07/03	22.5	43.97	20	43.73	43.65	2.5	2,329	0.11%
2024/07/02	11	42.37	1	43.00	42.55	10	2,209	0.45%
2024/07/01	4	42.60	3	42.82	42.10	1	2,147	0.05%
2024/06/28	4	41.21	6.7	41.68	41.85	-2.7	2,093	-0.13%
2024/06/27	3.2	40.25	0	0.00	40.05	3.2	2,071	0.15%
2024/06/26	61.2	41.18	50	41.08	40.65	11.2	2,057	0.55%
2024/06/25	39.4	40.97	1	40.90	41.30	38.4	2,037	1.88%
2024/06/24	5.8	42.40	1	41.90	41.85	4.8	2,004	0.24%
2024/06/21	9	42.18	2	42.18	42.15	7	1,964	0.36%
2024/06/20	2.2	42.12	5	41.80	42.10	-2.8	1,931	-0.15%
2024/06/19	8	41.06	6.1	41.62	41.45	1.9	1,881	0.10%
2024/06/18	20	41.47	2	41.25	41.50	18	1,835	0.98%
2024/06/17	0	0.00	4.2	40.57	40.70	-4.2	1,795	-0.23%
2024/06/14	2	40.20	5	39.80	39.80	-3	1,788	-0.17%
2024/06/13	2	40.00	2	39.88	39.85	0	1,793	0.00%
2024/06/12	2	39.83	1	39.80	39.85	1	1,819	0.06%
2024/06/11	4	40.45	0	0.00	40.00	4	1,833	0.22%
2024/06/07	9	41.11	6.2	41.12	41.05	2.8	1,848	0.15%
2024/06/06	5.1	39.68	2	39.55	39.60	3.1	1,817	0.17%
2024/06/05	15.1	40.26	8	40.48	40.00	7.1	1,818	0.39%
2024/06/04	16	40.84	16	40.81	40.50	0	1,856	0.00%
2024/06/03	8	41.37	4.3	41.33	41.20	3.7	1,883	0.20%
2024/05/31	2.1	41.33	4	41.58	41.55	-2	1,907	-0.10%
2024/05/30	30	41.56	25	41.17	41.10	5	2,030	0.25%
2024/05/29	87.5	41.59	5	41.42	41.30	82.5	2,023	4.08%
2024/05/28	24	42.29	35	42.43	42.40	-11	1,972	-0.56%
2024/05/27	96	41.08	20	41.54	42.00	76	1,861	4.08%
2024/05/24	65	39.66	4	40.15	40.50	61	1,773	3.44%
2024/05/23	31	39.31	9	38.98	39.25	22	1,712	1.28%
2024/05/22	1	38.50	2	38.43	38.30	-1	1,682	-0.06%
2024/05/21	1	38.10	0	0.00	38.05	1	1,705	0.06%
2024/05/20	0	0.00	3	38.63	38.30	-3	1,711	-0.18%
2024/05/17	8	38.49	0	0.00	38.50	8	1,718	0.47%
2024/05/16	1	37.70	1	38.15	38.20	0	1,722	0.00%
2024/05/15	0	0.00	5	37.68	37.85	-5	1,717	-0.29%
2024/05/14	0	37.40	8	37.73	37.55	-8	1,721	-0.46%
2024/05/13	1	36.70	5	37.05	37.30	-4	1,729	-0.23%
2024/05/10	24	37.07	6	37.10	37.20	18	1,737	1.04%
2024/05/09	1	38.00	3	38.00	37.85	-2	1,723	-0.12%
2024/05/08	0	0.00	1	38.40	38.40	-1	1,722	-0.06%
2024/05/07	3	37.98	0	0.00	38.05	3	1,723	0.17%
2024/05/06	1	38.35	1.3	38.51	38.40	-0.3	1,718	-0.02%
2024/05/03	4	38.33	0	0.00	38.30	4	1,723	0.23%
2024/05/02	1	38.70	2	38.90	38.85	-1	1,724	-0.06%
2024/04/30	2	38.85	0.3	38.95	38.80	1.7	1,728	0.10%
2024/04/29	0	0.00	5	38.81	39.10	-5	1,731	-0.29%
2024/04/26	0	0.00	3	37.90	37.80	-3	1,719	-0.17%
2024/04/25	4	38.10	0	0.00	37.95	4	1,725	0.23%
2024/04/23	1	37.60	0	0.00	37.60	1	1,748	0.06%
2024/04/22	0	0.00	1.3	37.11	37.10	-1.3	1,765	-0.07%
2024/04/19	7	37.56	5	37.74	37.40	2	1,756	0.11%
2024/04/18	1.2	39.02	1	39.00	38.75	0.2	1,728	0.01%
2024/04/17	1	38.95	0	0.00	39.20	1	1,725	0.06%
2024/04/16	17.3	38.49	1	38.55	38.35	16.3	1,708	0.95%
2024/04/15	16	40.25	1	40.15	39.80	15	1,686	0.89%
2024/04/12	19	41.48	8	41.36	41.40	11	1,656	0.66%
2024/04/11	2	40.05	0	0.00	40.15	2	1,556	0.13%
2024/04/10	4	40.60	5	40.37	40.80	-1	1,560	-0.06%
2024/04/09	3	39.93	6	40.03	39.95	-3	1,564	-0.19%
2024/04/08	4	39.38	0	0.00	39.30	4	1,560	0.26%
2024/04/03	6	39.43	0	0.00	39.60	6	1,567	0.38%
2024/04/02	4	39.84	2	39.70	39.80	2	1,571	0.13%
2024/04/01	0	39.50	7	40.13	40.30	-7	1,575	-0.44%
2024/03/29	1	39.35	1	39.25	39.25	0	1,559	0.00%
2024/03/28	1	39.25	1	39.60	39.30	0	1,558	0.00%
2024/03/27	4	39.28	0	0.00	39.25	4	1,557	0.26%
2024/03/26	7	39.79	5	39.70	39.40	2	1,555	0.13%
2024/03/25	5	40.70	1	40.75	40.75	4	1,544	0.26%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/21	1	39.45	3	39.65	39.80	-2	1,581	-0.13%
2024/03/20	4	39.30	3	39.15	39.15	1	1,598	0.06%
2024/03/19	1	39.20	1	39.35	39.10	0	1,607	0.00%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	9	39.33	0	0.00	39.00	9	1,621	0.56%
2024/03/14	0	40.00	5	39.82	39.65	-5	1,587	-0.31%
2024/03/13	2	41.28	3	40.32	40.05	-1	1,577	-0.06%
2024/03/12	6	41.00	3	41.00	41.15	3	1,559	0.19%
2024/03/11	3	40.98	0	0.00	41.00	3	1,562	0.19%
2024/03/08	1	41.05	2	41.53	41.60	-1	1,574	-0.06%
2024/03/07	13	41.04	6	40.93	41.00	7	1,568	0.45%
2024/03/06	8	42.19	3	42.27	42.10	5	1,551	0.32%
2024/03/05	20	43.02	12	43.41	43.50	8	1,578	0.51%
2024/03/04	2	41.10	2	41.08	40.80	0	1,466	0.00%
2024/03/01	1	41.15	0	0.00	41.10	1	1,459	0.07%
2024/02/29	4	41.40	0	0.00	42.00	4	1,466	0.27%
2024/02/27	1	42.15	2	42.83	42.05	-1	1,483	-0.07%
2024/02/26	2	42.55	0	0.00	42.80	2	1,544	0.13%
2024/02/23	4	43.08	9	42.94	42.50	-5	1,572	-0.32%
2024/02/22	8	43.33	4	43.45	43.10	4	1,584	0.25%
2024/02/21	1	44.25	0	0.00	43.80	1	1,574	0.06%
2024/02/20	3.5	44.16	9	44.08	43.75	-5.5	1,580	-0.35%
2024/02/19	1	44.90	1	44.50	44.50	0	1,581	0.00%
2024/02/16	3	44.15	1	43.80	44.50	2	1,585	0.13%
2024/02/15	0	0.00	0	43.05	43.10	0	1,596	0.00%
2024/02/05	1	42.80	0	0.00	42.60	1	1,595	0.06%
2024/02/02	3	43.22	0.2	43.20	43.05	2.8	1,628	0.17%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	2	43.60	0	0.00	43.55	2	1,653	0.12%
2024/01/30	2	43.80	0	0.00	43.75	2	1,654	0.12%
2024/01/29	2.5	44.05	1	44.00	44.05	1.5	1,666	0.09%
2024/01/26	2	44.05	5	44.10	43.95	-3	1,681	-0.18%
2024/01/25	4	44.68	1	44.60	44.30	3	1,715	0.17%
2024/01/24	0	0.00	1	45.00	44.95	-1	1,747	-0.06%
2024/01/23	3	44.95	2.3	45.09	45.00	0.7	1,817	0.04%
2024/01/19	1	44.35	0	0.00	44.45	1	1,885	0.05%
2024/01/18	0	44.00	7	43.73	44.20	-7	1,905	-0.37%
2024/01/17	2	44.28	2	44.08	44.00	0	1,943	0.00%
2024/01/16	3	44.80	2	44.93	44.75	1	1,946	0.05%
2024/01/15	2	45.20	0	0.00	45.55	2	1,969	0.10%
2024/01/12	2	45.55	0	0.00	45.05	2	2,003	0.10%
2024/01/11	2	45.45	0	0.00	45.45	2	2,013	0.10%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/08	1	45.85	0	0.00	45.25	1	2,237	0.04%
2024/01/05	1	45.55	0	45.65	45.60	1	2,281	0.04%
2024/01/04	2	45.50	0.3	45.60	45.50	1.7	2,361	0.07%
2024/01/03	2	45.83	0	45.80	45.60	2	2,506	0.08%
2023/12/28	2	46.90	0.4	46.95	46.70	1.6	2,645	0.06%
2023/12/27	5	47.10	0	0.00	46.95	5	2,673	0.19%
2023/12/25	0.2	46.30	14	46.35	46.20	-13.8	2,711	-0.51%
2023/12/22	4	46.15	2	46.20	46.10	2	2,737	0.07%
2023/12/20	1.2	46.40	0	0.00	46.50	1.2	2,812	0.04%
2023/12/19	10	46.23	1	46.20	46.20	9	2,838	0.32%
2023/12/18	6	47.33	0	0.00	47.00	6	2,862	0.21%
2023/12/15	13	48.11	0	0.00	48.15	13	2,913	0.45%
2023/12/14	2	47.40	0	0.00	47.65	2	2,976	0.07%
2023/12/13	1	46.95	39	47.00	46.90	-38	2,981	-1.27%
2023/12/12	29	47.83	7	47.77	47.55	22	3,024	0.73%
2023/12/11	4	48.10	0	0.00	47.90	4	3,197	0.13%
2023/12/07	1	48.05	1	48.00	47.80	0	3,479	0.00%
2023/12/06	7	48.36	16	48.64	48.20	-9	3,529	-0.25%
2023/12/05	9	48.52	13	48.67	48.40	-4	3,561	-0.11%
2023/12/04	2	50.20	4	49.75	49.65	-2	3,588	-0.06%
2023/12/01	0	0.00	1	50.00	49.40	-1	3,726	-0.03%
2023/11/30	7	50.10	10	49.88	49.90	-3	3,894	-0.08%
2023/11/29	0	0.00	2	49.23	49.35	-2	3,954	-0.05%
2023/11/28	21	48.66	5	48.81	49.00	16	4,094	0.39%
2023/11/27	2	48.18	25	48.57	48.20	-23	4,118	-0.56%
2023/11/24	2	48.35	23	48.41	48.35	-21	4,190	-0.50%
2023/11/22	4	47.35	6	47.48	47.55	-2	4,312	-0.05%
2023/11/21	1	46.85	3	46.90	46.90	-2	4,302	-0.05%
2023/11/20	16	46.59	17	46.61	46.50	-1	4,316	-0.02%
2023/11/17	10	45.90	1	46.15	46.10	9	4,337	0.21%
2023/11/16	1	45.70	0	0.00	45.75	1	4,369	0.02%
2023/11/15	0	0.00	2	45.60	45.60	-2	4,382	-0.05%
2023/11/14	2	45.70	8	45.50	45.70	-6	4,420	-0.14%
2023/11/13	0	0.00	1	44.80	44.75	-1	4,445	-0.02%
2023/11/10	7	44.88	10	44.86	44.60	-3	4,533	-0.07%
2023/11/09	24	46.83	6	46.18	45.80	18	4,575	0.39%
2023/11/08	0	0.00	5	46.91	46.95	-5	4,633	-0.11%
2023/11/07	0	0.00	3	47.08	46.90	-3	4,689	-0.06%
2023/11/06	0	0.00	4	47.11	47.15	-4	4,801	-0.08%
2023/11/03	4	46.98	2	46.98	46.75	2	4,847	0.04%
2023/11/02	17	46.54	15	46.72	46.90	2	4,919	0.04%
2023/11/01	12	45.82	9	45.84	45.70	3	4,993	0.06%
2023/10/31	19	46.21	1	46.20	44.80	18	5,042	0.36%
2023/10/30	10	47.11	1	47.50	46.90	9	5,120	0.18%
2023/10/27	42	47.71	0	0.00	47.25	42	5,187	0.81%
2023/10/26	4	48.15	5	48.66	48.10	-1	5,322	-0.02%
2023/10/25	6	49.56	8	49.47	49.50	-2	5,425	-0.04%
2023/10/24	1	49.35	5	48.65	49.40	-4	5,755	-0.07%
2023/10/23	2	48.53	10	48.58	48.50	-8	6,152	-0.13%
2023/10/20	6	47.13	1	47.20	47.45	5	6,321	0.08%
2023/10/19	0	0.00	5	48.19	48.40	-5	6,424	-0.08%
2023/10/18	4	48.30	32	49.22	48.20	-28	6,550	-0.43%
2023/10/17	43	49.44	95	49.49	49.30	-52	6,596	-0.79%
2023/10/16	4	49.05	5	48.40	48.30	-1	6,794	-0.01%
2023/10/13	13	49.96	53	50.35	49.80	-40	7,357	-0.54%
2023/10/12	120.4	49.88	94	49.78	50.40	26.4	8,013	0.33%	大買/
2023/10/11	124	50.13	23	49.71	49.20	101	8,379	1.21%	大買/鉅額交易
2023/10/06	4	49.31	2	49.10	49.10	2	8,543	0.02%
2023/10/05	0	0.00	3	48.55	48.90	-3	8,766	-0.03%
2023/10/04	10	47.30	0	0.00	47.30	10	10,054	0.10%
2023/10/03	2	47.75	1	48.75	47.70	1	10,473	0.01%
2023/10/02	5	48.12	2	48.13	48.15	3	11,155	0.03%
2023/09/28	1	48.00	1	47.55	47.45	0	12,046	0.00%
2023/09/27	2	47.02	1	46.95	47.05	1	12,237	0.01%
2023/09/26	3.1	47.63	2	47.65	47.30	1.1	12,442	0.01%
2023/09/25	1	48.60	10	48.75	48.60	-9	12,575	-0.07%
2023/09/22	1	46.85	2	47.40	47.80	-1	12,658	-0.01%
2023/09/21	3.5	47.28	0	0.00	47.15	3.5	12,811	0.03%
2023/09/20	15	47.40	4.1	47.49	47.30	10.9	13,091	0.08%
2023/09/19	13.1	49.47	6	48.66	48.30	7.1	13,853	0.05%
2023/09/18	21	50.09	7	50.57	50.00	14	14,751	0.09%
2023/09/15	10	50.81	8	50.55	50.40	2	15,108	0.01%
2023/09/14	29	50.71	54	50.79	51.40	-25	15,231	-0.16%
2023/09/13	64	50.76	72	50.96	49.60	-8	15,111	-0.05%
2023/09/12	17	50.24	13.9	49.94	50.00	3.2	14,922	0.02%
2023/09/11	6	49.58	4	48.95	48.90	2	14,856	0.01%
2023/09/08	3	49.47	6	49.49	49.10	-3	14,827	-0.02%
2023/09/07	44	49.57	3	50.03	49.45	41	14,814	0.28%
2023/09/06	19	51.38	10	50.73	50.50	9	14,803	0.06%
2023/09/05	43	50.94	68.5	51.14	51.00	-25.5	14,632	-0.17%
2023/09/04	33	48.24	12	48.32	48.10	21	14,442	0.15%
2023/09/01	12	50.72	13	50.06	50.20	-1	14,339	-0.01%
2023/08/31	20	49.27	24.1	48.76	49.05	-4.1	14,215	-0.03%
2023/08/30	5.1	49.52	8	49.71	49.20	-2.9	14,254	-0.02%
2023/08/29	27	49.18	13	49.31	49.60	14	14,161	0.10%
2023/08/28	12	47.01	38	46.65	46.80	-26	13,961	-0.19%
2023/08/25	0	0.00	2	48.15	48.05	-2	13,914	-0.01%
2023/08/24	9.1	48.87	2	48.35	48.25	7.1	13,895	0.05%
2023/08/23	6	48.28	9	48.52	48.40	-3	13,859	-0.02%
2023/08/22	4.1	47.75	5	47.74	47.60	-0.9	13,827	-0.01%
2023/08/21	10	48.69	6	48.73	48.45	4	13,785	0.03%
2023/08/18	7.2	49.01	8.2	49.02	48.10	-1	13,768	-0.01%
2023/08/17	2	48.05	3	48.80	49.35	-1	13,716	-0.01%
2023/08/16	10.1	48.47	8	48.68	48.65	2.1	13,666	0.02%
2023/08/15	9	48.67	20	48.94	49.50	-11	13,569	-0.08%
2023/08/14	1.6	47.47	10	47.74	47.60	-8.4	13,488	-0.06%
2023/08/11	4	48.91	8	48.79	48.70	-4	13,417	-0.03%
2023/08/10	32.2	49.80	11.2	49.60	49.10	21	13,362	0.16%
2023/08/09	15	50.86	22	50.47	51.30	-7	13,247	-0.05%
2023/08/08	31.1	50.96	32	51.23	51.20	-0.9	13,188	-0.01%
2023/08/07	17.1	50.66	16.2	50.41	50.60	0.9	13,114	0.01%
2023/08/04	8.4	50.90	5.7	51.34	51.30	2.7	13,008	0.02%
2023/08/02	14.2	53.02	23	52.14	52.00	-8.8	12,926	-0.07%
2023/08/01	4.2	53.75	5	53.24	53.20	-0.8	12,783	-0.01%
2023/07/31	23.4	54.13	18	54.17	53.90	5.4	12,688	0.04%
2023/07/28	26	52.85	144	52.63	53.20	-118	12,507	-0.94%	大賣/鉅額交易
2023/07/27	130.5	53.53	133	53.38	53.00	-2.6	12,373	-0.02%	大買/大賣/
2023/07/26	163	55.53	192	55.48	54.70	-29	12,012	-0.24%	大買/大賣/
2023/07/25	112	54.62	85	54.85	54.20	27	11,587	0.23%	大買/
2023/07/24	43.1	53.70	40	53.80	53.50	3.1	11,384	0.03%
2023/07/21	20.3	52.57	50.2	52.11	53.10	-29.9	11,262	-0.27%
2023/07/20	40	53.11	41	53.30	53.50	-1	11,164	-0.01%
2023/07/19	96.5	54.35	83	54.15	53.20	13.5	11,038	0.12%
2023/07/18	131.1	55.94	98.6	55.36	53.30	32.6	10,768	0.30%	大買/
2023/07/17	158	55.78	205.1	56.32	57.30	-47.1	10,186	-0.46%	大買/大賣/
2023/07/14	118.1	53.43	125.2	53.58	53.70	-7.1	9,505	-0.07%	大買/大賣/
2023/07/13	127	51.92	65	51.99	51.00	62	9,074	0.68%	大買/
2023/07/12	39.1	51.06	31	50.81	50.60	8.1	8,779	0.09%
2023/07/11	205	53.03	181.1	52.77	51.50	23.9	8,502	0.28%	大買/大賣/
2023/07/10	39	49.41	49.2	50.93	52.10	-10.2	7,151	-0.14%
2023/07/07	107.4	47.97	79	48.01	47.45	28.3	6,714	0.42%	大買/
2023/07/06	79.1	48.39	181	49.32	50.00	-101.9	6,010	-1.70%	大賣/鉅額交易
2023/07/05	41	46.26	41	46.04	45.50	0	5,113	0.00%
2023/07/04	42	45.10	25.6	45.39	45.40	16.4	4,913	0.33%
2023/07/03	114.7	44.58	20	44.42	44.45	94.7	4,714	2.01%	大買/
2023/06/30	26	44.22	24	44.02	44.25	2	4,562	0.04%
2023/06/29	41.3	43.49	6.4	43.37	43.35	34.9	4,455	0.78%
2023/06/28	71	45.12	84	44.27	43.65	-13	4,366	-0.30%
2023/06/27	135	46.09	208.2	45.38	44.80	-73.2	4,307	-1.70%	大買/大賣/
2023/06/26	158.3	46.58	122.4	47.46	48.70	35.9	3,701	0.97%	大買/大賣/
2023/06/21	35	42.81	26.1	43.50	44.30	8.9	2,798	0.32%
2023/06/20	12.2	39.74	18.1	39.79	40.30	-5.9	2,432	-0.24%
2023/06/19	2	38.15	4	38.74	38.80	-2	2,247	-0.09%
2023/06/16	0	0.00	1	37.35	37.45	-1	2,185	-0.05%
2023/06/15	2.1	37.80	7	37.84	37.85	-4.9	2,158	-0.23%
2023/06/14	4	38.31	5	38.25	38.30	-1	2,150	-0.05%
2023/06/13	10	38.04	5	38.03	37.75	5	2,123	0.24%
2023/06/12	5	38.45	12	38.28	38.25	-7	2,097	-0.33%
2023/06/08	5.5	37.21	8	37.06	37.00	-2.5	2,061	-0.12%
2023/06/07	2	37.80	0	0.00	37.70	2	2,073	0.10%
2023/06/06	7	38.15	6	38.21	38.25	1	2,072	0.05%
2023/06/05	28.5	38.27	21	38.07	37.80	7.5	2,059	0.36%
2023/06/02	5	36.79	2	36.80	36.70	3	2,001	0.15%
2023/06/01	7	36.58	2	36.60	36.65	5	2,022	0.25%
2023/05/31	4	36.54	0	0.00	36.85	4	2,079	0.19%
2023/05/30	0	0.00	10	36.30	36.35	-10	2,197	-0.46%
2023/05/29	5	36.25	7	36.29	36.30	-2	2,223	-0.09%
2023/05/25	0	0.00	3	35.83	35.80	-3	2,268	-0.13%
2023/05/24	0	36.00	3	36.15	36.30	-3	2,297	-0.13%
2023/05/22	4	35.91	0	0.00	35.95	4	2,408	0.17%
2023/05/19	19	35.62	1	35.55	35.60	18	2,411	0.75%
2023/05/18	0	0.00	10	35.49	35.60	-10	2,423	-0.41%
2023/05/17	4	35.55	4	35.65	35.45	0	2,423	0.00%
2023/05/16	1	35.65	0	0.00	35.60	1	2,424	0.04%
2023/05/15	4	34.15	0	0.00	34.35	4	2,411	0.17%
2023/05/12	1.5	34.60	0	0.00	34.30	1.5	2,438	0.06%
2023/05/11	1.5	34.60	0	0.00	33.80	1.5	2,447	0.06%
2023/05/10	4.1	34.79	0	0.00	34.80	4.1	2,442	0.17%
2023/05/09	2	34.63	0	0.00	34.55	2	2,445	0.08%
2023/05/05	0.1	35.45	0	0.00	35.50	0.1	2,471	0.00%
2023/05/04	1	35.10	1	35.15	35.20	0	2,509	0.00%
2023/05/03	3	35.15	1	35.05	35.10	2	2,567	0.08%
2023/05/02	29.1	35.11	1	35.20	35.00	28	2,619	1.07%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/26	11	33.99	0	0.00	34.40	11	2,646	0.42%
2023/04/25	2	35.48	0.1	34.40	34.35	1.9	2,631	0.07%
2023/04/24	2	36.15	1	35.90	35.90	1	2,590	0.04%
2023/04/21	3	36.40	2	36.20	36.15	1	2,575	0.04%
2023/04/20	4	37.49	118	37.10	37.00	-114	2,548	-4.47%	大賣/鉅額交易
2023/04/19	9	38.06	6	37.97	37.75	3	2,530	0.12%
2023/04/18	1	38.05	1	38.45	38.05	0	2,503	0.00%
2023/04/17	12	38.12	6.2	38.13	38.15	5.8	2,508	0.23%
2023/04/14	5	38.66	15	38.49	38.45	-10	2,479	-0.40%
2023/04/13	2	38.50	2	38.58	38.40	0	2,464	0.00%
2023/04/12	8	38.86	0	0.00	38.90	8	2,446	0.33%
2023/04/11	19.5	39.01	0	0.00	39.00	19.5	2,438	0.80%
2023/04/10	7	38.82	10	38.85	38.75	-3	2,438	-0.12%
2023/04/07	1	39.25	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	0.00	7	38.88	39.55	-7	2,410	-0.29%
2023/03/31	2	38.83	4	39.03	38.80	-2	2,381	-0.08%
2023/03/30	6	38.86	13.7	38.85	38.70	-7.6	2,365	-0.32%
2023/03/29	16	38.99	36	38.63	38.60	-20	2,351	-0.85%
2023/03/28	89	40.36	75	40.27	39.70	14	2,267	0.62%
2023/03/27	183	41.11	41	41.23	41.50	142	2,000	7.10%	大買/鉅額交易
2023/03/24	22	38.80	14	38.90	38.95	8	1,781	0.45%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/22	7	37.36	2	37.53	37.60	5	1,713	0.29%
2023/03/21	0	37.47	1	37.30	37.20	-1	1,709	-0.06%
2023/03/20	1	37.10	1	37.25	37.25	0	1,729	0.00%
2023/03/17	1	36.95	1	37.05	36.95	0	1,744	0.00%
2023/03/16	1.1	36.83	1	36.55	36.35	0.1	1,761	0.01%
2023/03/15	0	0.00	1	37.15	37.00	-1	1,797	-0.06%
2023/03/14	3	36.93	0	0.00	37.00	3	1,868	0.16%
2023/03/13	3	36.75	6	36.64	37.30	-3	1,963	-0.15%
2023/03/10	5	37.79	2	37.90	37.40	3	1,995	0.15%
2023/03/09	2	38.52	6	38.49	38.15	-4	2,020	-0.20%
2023/03/08	1	38.30	1	38.60	38.45	0	2,027	0.00%
2023/03/07	6	38.24	12.2	38.16	38.15	-6.2	2,013	-0.31%
2023/03/06	4	37.46	4	37.55	37.55	0	2,009	0.00%
2023/03/03	7	37.70	6.3	37.84	37.60	0.7	2,013	0.03%
2023/03/02	45	38.55	37.3	38.56	38.45	7.7	2,013	0.38%
2023/03/01	2	37.13	6	37.53	37.90	-4	2,128	-0.19%
2023/02/24	6	37.58	1.1	37.58	37.60	4.9	2,191	0.22%
2023/02/23	1	38.20	0	0.00	38.10	1	2,218	0.05%
2023/02/22	3	37.58	3	37.60	37.45	0	2,305	0.00%
2023/02/21	7	38.69	4.5	38.59	38.45	2.5	2,324	0.11%
2023/02/20	6	38.65	15	38.69	39.00	-9	2,431	-0.37%
2023/02/17	3	37.10	3	37.63	37.75	0	2,523	0.00%
2023/02/16	0	0.00	1	37.60	37.60	-1	2,620	-0.04%
2023/02/15	1	36.90	1	37.20	36.65	0	2,639	0.00%
2023/02/14	2	37.25	2	37.20	37.05	0	2,649	0.00%
2023/02/13	2	36.50	0	0.00	36.50	2	2,674	0.07%
2023/02/10	0	0.00	3.3	36.74	36.30	-3.3	2,691	-0.12%
2023/02/09	0	0.00	5	37.37	37.25	-5	2,688	-0.19%
2023/02/08	3	37.32	2	37.50	37.55	1	2,710	0.04%
2023/02/07	3	37.35	8	37.24	37.20	-5	2,720	-0.18%
2023/02/06	4	37.74	2	37.25	37.10	2	2,716	0.07%
2023/02/03	1	38.15	1	38.15	37.95	0	2,713	0.00%
2023/02/02	1	38.55	10	38.55	38.35	-9	2,707	-0.33%
2023/02/01	1	37.50	6	37.78	37.90	-5	2,694	-0.19%
2023/01/31	15	36.93	1	38.00	38.00	14	2,665	0.53%
2023/01/30	3	36.00	3	36.55	36.35	0	2,626	0.00%
2023/01/17	10	35.30	0	0.00	35.30	10	2,624	0.38%
2023/01/16	1	34.50	0	0.00	34.65	1	2,630	0.04%
2023/01/13	3	34.47	0	0.00	34.30	3	2,642	0.11%
2023/01/12	1	35.05	0	0.00	35.00	1	2,701	0.04%
2023/01/11	0.2	35.10	0	0.00	35.05	0.2	2,709	0.01%
2023/01/09	0.1	34.90	0	0.00	35.10	0.1	2,749	0.00%
2023/01/06	1	34.25	1	34.40	34.50	0	2,763	0.00%
2023/01/05	1	34.50	5	34.94	34.00	-4	2,815	-0.14%
2023/01/03	1.1	33.63	0	0.00	34.00	1.1	2,855	0.04%
2022/12/30	1.1	33.89	0	0.00	33.75	1.1	2,863	0.04%
2022/12/29	1	33.60	5	33.68	33.85	-4	2,870	-0.14%
2022/12/28	1	34.70	0	0.00	34.20	1	2,889	0.03%
2022/12/22	0	0.00	1	35.00	35.00	-1	3,008	-0.03%
2022/12/21	5	35.39	7	35.20	34.70	-2	3,068	-0.07%
2022/12/20	0.1	36.20	0	0.00	35.10	0.1	3,112	0.00%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	2	36.23	1	36.15	36.15	1	3,214	0.03%
2022/12/15	3	36.70	0	0.00	36.75	3	3,208	0.09%
2022/12/14	1.1	36.31	1	36.50	36.55	0.1	3,212	0.00%
2022/12/13	0.1	35.60	2	36.18	35.85	-1.9	3,212	-0.06%
2022/12/12	3	35.78	0	0.00	36.00	3	3,228	0.09%
2022/12/09	0	0.00	1	37.00	36.25	-1	3,227	-0.03%
2022/12/08	1	36.45	2	36.58	36.50	-1	3,232	-0.03%
2022/12/07	10	37.17	6	37.13	36.85	4	3,243	0.12%
2022/12/06	4	38.53	13	38.61	37.85	-9	3,268	-0.28%
2022/12/05	6.3	39.16	1	39.45	39.40	5.3	3,330	0.16%
2022/12/02	18	37.87	6.3	38.27	38.30	11.7	3,271	0.36%
2022/12/01	2	37.63	8	37.61	37.75	-6	3,249	-0.18%
2022/11/30	10	36.67	18	36.84	36.95	-8	3,250	-0.25%
2022/11/29	10	36.49	10	36.53	36.60	0	3,294	0.00%
2022/11/28	0	0.00	3	36.70	36.75	-3	3,316	-0.09%
2022/11/25	4	36.65	7	36.79	36.65	-3	3,316	-0.09%
2022/11/24	12	36.54	15	36.78	36.65	-3	3,290	-0.09%
2022/11/23	122.3	37.20	114	36.67	36.60	8.3	3,246	0.26%	大買/大賣/
2022/11/22	13	38.22	4	38.15	38.70	9	3,034	0.30%
2022/11/21	4	38.25	5	37.75	37.60	-1	2,956	-0.03%
2022/11/18	8	38.44	69	38.54	38.10	-61	2,923	-2.09%
2022/11/17	7	37.03	11	37.56	37.75	-4	2,822	-0.14%
2022/11/16	25	37.60	75	37.66	37.40	-50	2,798	-1.79%
2022/11/15	49	37.08	15.1	36.89	37.00	33.9	2,721	1.25%
2022/11/14	4	35.24	9.1	35.22	36.20	-5.1	2,624	-0.19%
2022/11/11	1	33.95	1	34.20	34.05	0	2,554	0.00%
2022/11/10	0.1	34.00	4	34.10	33.85	-3.9	2,585	-0.15%
2022/11/09	0	0.00	4	33.95	34.15	-4	2,602	-0.15%
2022/11/08	1.4	33.79	1	33.20	33.10	0.4	2,621	0.01%
2022/11/07	4	33.57	4	33.53	33.30	0	2,663	0.00%
2022/11/04	8	33.27	10	33.28	33.40	-2	2,673	-0.07%
2022/11/02	1	32.25	3	32.35	32.15	-2	2,690	-0.07%
2022/11/01	2	32.00	3	32.00	32.05	-1	2,770	-0.04%
2022/10/28	1	30.85	0	0.00	30.80	1	2,827	0.04%
2022/10/26	2	30.70	4	30.75	30.75	-2	2,872	-0.07%
2022/10/25	4	31.21	6	31.45	30.75	-2	2,887	-0.07%
2022/10/24	1	31.75	6	31.78	31.55	-5	2,901	-0.17%
2022/10/20	19	32.24	0	0.00	31.25	19	2,974	0.64%
2022/10/19	1	32.65	2	32.68	32.25	-1	2,972	-0.03%
2022/10/18	6	32.18	6	32.37	32.35	0	3,008	0.00%
2022/10/17	3	31.02	0	0.00	32.15	3	3,099	0.10%
2022/10/14	1	31.75	0	0.00	31.65	1	3,210	0.03%
2022/10/13	22	30.64	0	0.00	30.50	22	3,314	0.66%
2022/10/12	0	0.00	3	31.83	32.10	-3	3,364	-0.09%
2022/10/11	6.1	32.92	6	32.63	32.55	0.1	3,409	0.00%
2022/10/06	0	0.00	7	34.33	34.45	-7	3,522	-0.20%
2022/10/05	1	34.10	6	34.49	34.10	-5	3,615	-0.14%
2022/10/04	9	33.89	2	33.95	34.00	7	3,647	0.19%
2022/10/03	1	33.05	0	0.00	33.45	1	3,676	0.03%
2022/09/30	6	32.95	1.1	33.18	33.60	4.9	3,801	0.13%
2022/09/29	0	0.00	1	32.75	32.55	-1	3,888	-0.03%
2022/09/28	4	32.35	7	32.15	31.60	-3	3,954	-0.08%
2022/09/27	5	32.90	3.1	33.06	33.40	1.9	4,109	0.05%
2022/09/26	31.1	33.72	14	33.56	32.50	17.1	4,227	0.40%
2022/09/23	5	36.00	0	0.00	36.00	5	4,334	0.12%
2022/09/22	8	36.27	9	36.54	36.45	-1	4,518	-0.02%
2022/09/21	6	36.23	6	36.68	36.65	0	4,602	0.00%
2022/09/20	5	37.00	5	36.75	36.75	0	4,740	0.00%
2022/09/19	6	36.26	0	0.00	36.45	6	4,946	0.12%
2022/09/16	6	37.10	4	37.01	37.05	2	5,434	0.04%
2022/09/15	9.1	37.08	11.5	37.00	36.70	-2.5	5,680	-0.04%
2022/09/14	0.5	36.75	9	36.42	37.30	-8.5	5,910	-0.14%
2022/09/13	39.4	38.43	38	37.43	37.50	1.4	6,074	0.02%
2022/09/12	11	39.14	27	39.28	38.40	-16	6,270	-0.26%
2022/09/08	1	35.95	1	35.95	36.40	0	6,348	0.00%
2022/09/07	5.3	36.24	5	35.60	35.60	0.3	6,623	0.00%
2022/09/06	4.1	36.85	6	36.34	36.20	-2	6,747	-0.03%
2022/09/05	8.1	37.59	16	37.19	37.15	-8	6,876	-0.12%
2022/09/02	14.3	38.41	1	38.20	38.50	13.3	7,001	0.19%
2022/09/01	1	38.80	0	39.05	38.75	1	7,237	0.01%
2022/08/31	1	39.50	5	39.06	39.30	-4	7,731	-0.05%
2022/08/30	15	38.93	8	39.08	39.10	7	7,886	0.09%
2022/08/29	14.1	38.58	6	38.65	38.60	8.1	8,184	0.10%
2022/08/26	11	40.07	14	40.09	39.80	-3	8,492	-0.04%
2022/08/25	1	39.80	0	0.00	39.80	1	9,188	0.01%
2022/08/24	2	39.40	0	0.00	39.40	2	10,137	0.02%
2022/08/23	8	39.69	7	39.71	39.75	1	11,077	0.01%
2022/08/22	4.1	40.58	3.5	40.14	40.10	0.6	11,237	0.01%
2022/08/19	8	41.93	14	41.89	41.60	-6	11,193	-0.05%
2022/08/18	10	41.21	6	41.36	41.35	4	11,158	0.04%
2022/08/17	7	41.37	2	41.50	41.60	5	11,152	0.04%
2022/08/16	7	41.20	28	41.10	40.70	-21	11,130	-0.19%
2022/08/15	15	40.99	12	41.07	40.80	3	11,143	0.03%
2022/08/12	25	40.76	7.2	40.51	41.20	17.9	11,166	0.16%
2022/08/11	1	39.60	2	39.83	39.70	-1	11,140	-0.01%
2022/08/10	9	39.05	2.5	39.04	38.90	6.5	11,184	0.06%
2022/08/09	4	39.69	0	0.00	39.65	4	11,203	0.04%
2022/08/08	3	39.47	6	39.71	40.05	-3	11,223	-0.03%
2022/08/05	1	39.60	1	39.70	39.85	0	11,343	0.00%
2022/08/04	5	38.67	3	38.93	39.10	2	11,348	0.02%
2022/08/03	4	38.89	0	0.00	38.75	4	11,312	0.04%
2022/08/02	3	39.45	7	39.28	39.20	-4	11,308	-0.04%
2022/08/01	8	41.07	5	40.70	40.70	3	11,288	0.03%
2022/07/29	2	41.00	52	41.15	41.15	-50	11,289	-0.44%
2022/07/28	15.2	40.60	8	40.52	40.30	7.2	11,278	0.06%
2022/07/27	1	40.50	14	40.75	40.85	-13	11,250	-0.12%
2022/07/26	9.1	41.20	30	41.02	41.10	-20.9	11,223	-0.19%
2022/07/25	11	42.00	10	42.23	41.80	1	11,202	0.01%
2022/07/22	23	42.92	33	42.79	42.40	-10	11,193	-0.09%
2022/07/21	8	42.41	8.1	42.20	43.45	-0.1	11,161	0.00%
2022/07/20	31.3	44.29	35	44.43	44.40	-3.8	11,102	-0.03%
2022/07/19	21	43.70	28	43.65	43.80	-7	11,091	-0.06%
2022/07/18	48	43.21	9	42.96	43.25	39	11,075	0.35%
2022/07/15	10	41.81	20	42.05	41.85	-10	11,042	-0.09%
2022/07/14	11	40.83	27	41.10	41.65	-16	11,009	-0.15%
2022/07/13	46	41.29	46	41.22	40.80	0	11,000	0.00%
2022/07/12	3	39.93	7	39.99	40.45	-4	10,947	-0.04%
2022/07/11	8	40.79	11	40.57	40.55	-3	10,942	-0.03%
2022/07/08	26	40.78	34	40.78	40.85	-8	10,944	-0.07%
2022/07/07	25	39.04	13	39.60	40.05	12	10,860	0.11%
2022/07/06	13	39.42	12	39.41	39.05	1	10,826	0.01%
2022/07/05	45	40.58	53	40.13	40.20	-8	10,868	-0.07%
2022/07/04	10.1	39.06	26	39.32	38.85	-16	10,705	-0.15%
2022/07/01	17.6	42.32	20	41.95	39.90	-2.5	10,667	-0.02%
2022/06/30	73.1	43.43	30	43.52	42.70	43.1	10,524	0.41%
2022/06/29	15	46.48	67	46.05	46.15	-52	10,373	-0.50%
2022/06/28	62	47.73	54	47.86	47.10	8	10,326	0.08%
2022/06/27	57	49.01	50	49.03	48.65	7	10,273	0.07%
2022/06/24	108	48.99	69	48.98	48.80	39	10,231	0.38%	大買/
2022/06/23	38	47.24	26	47.70	48.50	12	9,794	0.12%
2022/06/22	37	47.70	29	47.42	46.75	8	9,687	0.08%
2022/06/21	18	47.89	25	47.71	48.60	-7	9,599	-0.07%
2022/06/20	41	47.14	32.5	46.84	45.80	8.5	9,709	0.09%
2022/06/17	42	46.04	38.1	45.81	46.80	3.9	9,488	0.04%
2022/06/16	83.1	48.46	96.6	48.51	47.15	-13.5	9,363	-0.14%
2022/06/15	16.1	48.01	20	47.96	47.35	-4	9,158	-0.04%
2022/06/14	31	47.16	12	47.19	48.40	19	9,169	0.21%
2022/06/13	28.1	48.65	27.1	48.64	48.10	0.9	9,114	0.01%
2022/06/10	44	50.29	43	50.47	50.60	1	9,056	0.01%
2022/06/09	156.1	50.38	145.2	50.44	50.50	10.9	8,894	0.12%	大買/大賣/
2022/06/08	46	48.97	6	48.99	48.70	40	8,469	0.47%
2022/06/07	38.1	49.21	52	48.73	48.80	-14	8,479	-0.16%
2022/06/06	56	50.69	28.2	50.67	50.00	27.8	8,288	0.34%
2022/06/02	132	51.34	157	51.24	50.60	-25	8,129	-0.31%	大買/大賣/
2022/06/01	180.2	50.21	163	50.25	50.00	17.2	7,600	0.23%	大買/大賣/
2022/05/31	180.1	48.38	169	48.71	50.30	11.1	6,714	0.17%	大買/大賣/
2022/05/30	41	45.36	12	45.33	45.80	29	5,834	0.50%
2022/05/25	1	42.80	1	43.10	43.20	0	5,965	0.00%
2022/05/24	3	42.97	6	42.58	42.45	-3	6,230	-0.05%
2022/05/23	2	44.10	7	43.74	43.55	-5	6,396	-0.08%
2022/05/20	15	43.99	5	44.15	44.05	10	6,548	0.15%
2022/05/19	3	43.07	4	43.06	43.55	-1	6,553	-0.02%
2022/05/18	3	43.78	7	43.48	43.50	-4	6,682	-0.06%
2022/05/17	7	42.26	0	0.00	43.10	7	6,691	0.10%
2022/05/16	14	42.11	14	42.26	41.90	0	6,777	0.00%
2022/05/13	18	42.16	14.4	42.86	41.95	3.7	6,828	0.05%
2022/05/12	2	40.80	7	40.35	39.65	-5	6,808	-0.07%
2022/05/10	2	40.60	6	40.13	41.50	-4	7,104	-0.06%
2022/05/09	1	41.00	4	40.96	40.75	-3	7,344	-0.04%
2022/05/06	3	41.72	102	41.61	42.25	-99	7,460	-1.33%	大賣/
2022/05/05	3	43.22	6	42.84	42.65	-3	7,665	-0.04%
2022/05/04	7	42.48	1	42.50	42.45	6	7,867	0.08%
2022/04/29	4	42.31	8	41.89	41.55	-4	8,241	-0.05%
2022/04/28	54	41.91	53	42.24	42.20	1	8,432	0.01%
2022/04/27	10	40.80	53	41.28	41.85	-43	8,699	-0.49%
2022/04/26	6	42.76	3	42.55	42.25	3	8,838	0.03%
2022/04/25	0.1	41.90	20	41.94	42.10	-19.9	9,042	-0.22%
2022/04/22	4	44.35	13	44.37	43.55	-9	9,409	-0.10%
2022/04/21	6	45.74	4	45.64	45.45	2	9,586	0.02%
2022/04/20	34	46.18	24.2	46.52	46.35	9.9	9,805	0.10%
2022/04/19	6.2	46.00	9	45.71	45.50	-2.8	10,088	-0.03%
2022/04/18	41	45.45	42	45.81	45.30	-1	10,580	-0.01%
2022/04/15	10	45.76	1	46.40	45.50	9	10,885	0.08%
2022/04/14	15	47.08	4	47.01	47.00	11	11,347	0.10%
2022/04/13	7	46.69	7	46.89	47.05	0	11,752	0.00%
2022/04/12	11	45.10	3	45.63	45.75	8	12,277	0.07%
2022/04/11	63.3	46.08	60	46.37	45.75	3.3	13,037	0.03%
2022/04/08	24	48.25	18	48.09	48.00	6	13,488	0.04%
2022/04/07	38	48.96	5	50.08	48.15	33	14,407	0.23%
2022/04/06	8.2	49.43	5	49.58	49.65	3.2	15,531	0.02%
2022/04/01	23	50.77	4	50.43	50.40	19	16,793	0.11%
2022/03/31	5	51.44	5	51.38	51.30	0	19,660	0.00%
2022/03/30	13.2	52.65	9	52.39	52.00	4.2	20,665	0.02%
2022/03/29	22.1	52.90	18	53.07	53.00	4.1	21,925	0.02%
2022/03/28	8	51.43	3	51.63	51.90	5	22,116	0.02%
2022/03/25	15.1	52.24	14	52.01	52.40	1.1	22,363	0.00%
2022/03/24	22.1	51.05	10	50.95	51.10	12.1	22,424	0.05%
2022/03/23	74.3	52.53	75	52.71	52.40	-0.7	22,703	0.00%
2022/03/22	0	0.00	1	51.00	51.10	-1	22,945	0.00%
2022/03/21	3	51.13	15.7	51.42	51.10	-12.7	24,027	-0.05%
2022/03/18	10.2	50.75	15	51.11	51.60	-4.8	25,459	-0.02%
2022/03/17	76	49.72	70.3	50.17	50.50	5.7	26,729	0.02%
2022/03/16	12	48.50	13	48.86	48.35	-1	26,812	0.00%
2022/03/15	85.1	48.93	82	48.25	47.80	3.1	27,012	0.01%
2022/03/14	91	49.87	90	50.24	50.00	1	27,261	0.00%
2022/03/11	7	49.69	13	49.42	49.60	-6	27,802	-0.02%
2022/03/10	40.1	50.29	27	50.53	50.50	13.1	28,360	0.05%
2022/03/09	31	49.60	12	49.60	49.60	19	28,893	0.07%
2022/03/08	39	50.34	601.1	50.09	49.10	-562.1	30,203	-1.86%	大賣/鉅額交易
2022/03/07	37	50.32	25	50.55	50.40	12	30,733	0.04%
2022/03/04	17	52.76	57	52.85	52.40	-40	31,520	-0.13%
2022/03/03	15	54.09	3	53.77	53.80	12	32,830	0.04%
2022/03/02	22	53.00	5	53.46	53.70	17	33,938	0.05%
2022/03/01	6	53.43	9	53.37	53.40	-3	35,137	-0.01%
2022/02/25	62	52.63	27	52.88	52.30	35	37,255	0.09%
2022/02/24	68.7	54.01	38	53.32	52.60	30.7	40,766	0.08%
2022/02/23	8.3	56.58	14	56.06	56.60	-5.7	42,878	-0.01%
2022/02/22	19.1	54.68	19	54.88	54.80	0.1	43,918	0.00%
2022/02/21	4.4	56.38	15	56.40	56.40	-10.6	45,811	-0.02%
2022/02/18	17.1	56.74	34	56.39	57.20	-16.9	46,154	-0.04%
2022/02/17	23	57.61	64.2	57.57	57.50	-41.2	46,513	-0.09%
2022/02/16	9.2	58.39	12	58.42	58.00	-2.9	47,318	-0.01%
2022/02/15	33	58.07	37	57.89	57.30	-4	47,641	-0.01%
2022/02/14	38.1	57.97	31	57.80	57.20	7.1	47,884	0.01%
2022/02/11	19.1	60.43	13.2	60.29	60.50	5.9	48,076	0.01%
2022/02/10	36.4	60.60	19	60.26	59.80	17.4	48,477	0.04%
2022/02/09	57.1	60.40	35.7	60.78	60.80	21.4	48,567	0.04%
2022/02/08	10.2	59.66	14	59.75	59.70	-3.8	48,745	-0.01%
2022/02/07	17	58.29	20	58.33	60.00	-3	49,269	-0.01%
2022/01/26	13.3	58.69	19.2	58.53	58.40	-5.9	49,721	-0.01%
2022/01/25	15.7	59.46	19	59.18	58.70	-3.3	50,911	-0.01%
2022/01/24	28.2	60.15	71.7	60.08	61.00	-43.4	51,498	-0.08%
2022/01/21	86	60.62	16	60.29	59.80	70	52,429	0.13%
2022/01/20	74.3	61.67	101	61.96	62.00	-26.8	53,055	-0.05%	大賣/
2022/01/19	48	61.14	77	61.60	61.00	-29	53,683	-0.05%
2022/01/18	61.1	61.92	36.1	61.68	61.60	25	54,666	0.05%
2022/01/17	139.1	63.44	108	63.40	63.20	31.1	55,207	0.06%	大買/大賣/
2022/01/14	35.6	61.51	40.1	61.54	61.40	-4.5	55,154	-0.01%
2022/01/13	25.5	62.64	25	62.44	61.60	0.5	55,372	0.00%
2022/01/12	50.3	63.52	41.3	62.97	62.80	9	55,322	0.02%
2022/01/11	131.4	63.70	135	63.12	63.40	-3.6	55,071	-0.01%	大買/大賣/
2022/01/10	66.1	65.91	104	66.22	66.50	-37.9	54,632	-0.07%	大賣/
2022/01/07	113.5	66.73	77.1	66.81	65.50	36.4	54,392	0.07%	大買/
2022/01/06	64.1	68.58	78.2	68.43	69.00	-14.1	53,960	-0.03%
2022/01/05	53.5	68.83	36	69.33	68.50	17.5	53,581	0.03%
2022/01/04	228	72.15	220	71.35	70.30	8	53,064	0.02%	大買/大賣/
2022/01/03	120	71.16	87	71.25	70.50	33	52,246	0.06%	大買/
2021/12/30	181.5	71.51	183.1	72.54	71.10	-1.6	51,688	0.00%	大買/大賣/
2021/12/29	259.6	77.07	236.3	76.38	74.60	23.3	50,773	0.05%	大買/大賣/
2021/12/28	194.2	78.48	209.2	78.51	78.80	-15	49,592	-0.03%	大買/大賣/
2021/12/27	431.1	77.23	390.1	77.06	79.40	41	48,366	0.08%	大買/大賣/
2021/12/24	158.3	70.71	176.6	71.84	73.20	-18.3	45,544	-0.04%	大買/大賣/
2021/12/23	60	65.76	187.6	66.32	66.60	-127.6	44,612	-0.29%	大賣/鉅額交易
2021/12/22	65.1	61.41	80.4	61.47	60.60	-15.3	43,443	-0.04%
2021/12/21	79	60.66	79.5	60.77	60.70	-0.5	43,194	0.00%
2021/12/20	56	60.23	31	60.16	59.50	25	43,139	0.06%
2021/12/17	64	60.43	56	60.69	59.90	8	43,014	0.02%
2021/12/16	94.1	60.85	104.3	60.96	60.80	-10.2	42,667	-0.02%	大賣/
2021/12/15	208.3	60.72	208	60.89	60.20	0.3	42,222	0.00%	大買/大賣/
2021/12/14	427.6	61.65	415.3	61.22	58.80	12.4	41,165	0.03%	大買/大賣/
2021/12/13	193.5	61.55	260.5	62.02	65.10	-67	39,739	-0.17%	大買/大賣/
2021/12/10	43	58.25	53.9	58.32	59.20	-10.9	38,546	-0.03%
2021/12/09	75.5	58.41	50	58.47	58.40	25.5	38,445	0.07%
2021/12/08	95.3	57.79	59	58.04	57.80	36.3	38,359	0.09%
2021/12/07	115.5	58.52	115	58.03	57.30	0.5	38,225	0.00%	大買/大賣/
2021/12/06	113.3	60.06	172	60.12	60.10	-58.7	38,178	-0.15%	大買/大賣/
2021/12/03	176	59.68	186	59.69	58.80	-10	38,406	-0.03%	大買/大賣/
2021/12/02	417	60.15	380.4	59.99	58.90	36.6	38,061	0.10%	大買/大賣/
2021/12/01	348.1	59.06	329	59.18	59.30	19.1	37,228	0.05%	大買/大賣/
2021/11/30	326.3	59.17	287.6	59.06	58.40	38.7	36,781	0.11%	大買/大賣/
2021/11/29	660.5	57.97	644.2	57.72	58.10	16.3	36,132	0.05%	大買/大賣/
2021/11/26	505.5	56.98	563.4	57.08	56.20	-57.9	35,381	-0.16%	大買/大賣/
2021/11/25	501.4	61.14	493	61.15	59.80	8.4	34,391	0.02%	大買/大賣/
2021/11/24	644.3	59.66	617	59.63	59.90	27.3	33,367	0.08%	大買/大賣/
2021/11/23	650.1	61.51	684.1	61.36	58.00	-34	31,285	-0.11%	大買/大賣/
2021/11/22	595.1	58.67	426.1	58.86	60.20	169	27,831	0.61%	大買/大賣/鉅額交易
2021/11/19	193	53.10	281.9	53.90	55.90	-88.9	25,730	-0.35%	大買/大賣/
2021/11/18	380.7	51.61	298.6	51.63	50.90	82.1	24,571	0.33%	大買/大賣/
2021/11/17	23	47.33	69.1	48.31	48.95	-46.1	22,569	-0.20%
2021/11/16	90.2	44.02	47.1	43.97	44.50	43.1	22,202	0.19%
2021/11/15	96.6	44.87	77	45.00	45.00	19.6	21,760	0.09%
2021/11/12	87	43.10	77	43.26	42.50	10	20,994	0.05%
2021/11/11	119.1	43.14	85.1	42.19	41.90	34	20,704	0.16%	大買/
2021/11/10	36	42.49	61.4	42.41	42.30	-25.4	20,562	-0.12%
2021/11/09	67	44.33	51	44.22	43.05	16	20,345	0.08%
2021/11/08	56	43.76	58	43.60	43.30	-2	19,935	-0.01%
2021/11/05	52	43.35	53.1	43.58	44.25	-1.1	19,840	-0.01%
2021/11/04	47.1	45.22	38.1	44.92	44.05	9	19,551	0.05%
2021/11/03	103.1	44.52	130	44.30	44.05	-26.9	19,115	-0.14%	大買/大賣/
2021/11/02	210	47.75	193.3	46.92	46.00	16.7	18,691	0.09%	大買/大賣/
2021/11/01	89.1	45.73	110.2	46.12	47.15	-21.1	17,461	-0.12%	大賣/
2021/10/29	169.2	43.25	228	43.22	42.90	-58.8	17,005	-0.35%	大買/大賣/
2021/10/28	103	42.53	116.3	42.46	43.30	-13.3	16,930	-0.08%	大買/大賣/
2021/10/27	207	39.93	239.7	40.13	41.50	-32.7	16,440	-0.20%	大買/大賣/
2021/10/26	213	39.25	222.1	39.43	39.35	-9.1	15,907	-0.06%	大買/大賣/
2021/10/25	121	36.68	178.3	36.74	37.20	-57.3	15,100	-0.38%	大買/大賣/
2021/10/22	95	34.42	130	34.48	35.00	-35	14,817	-0.24%	大賣/
2021/10/21	92.5	34.02	102	33.90	34.35	-9.5	15,629	-0.06%	大賣/
2021/10/20	93	33.07	86	33.17	33.15	7	16,319	0.04%
2021/10/19	8	32.25	0	0.00	32.10	8	17,313	0.05%
2021/10/18	11	31.37	3	31.50	31.60	8	17,486	0.05%
2021/10/15	3	31.52	6	31.41	31.70	-3	17,672	-0.02%
2021/10/14	13	30.35	5	29.84	30.65	8	17,911	0.04%
2021/10/13	15	29.80	2	29.78	29.75	13	18,245	0.07%
2021/10/12	7	31.17	20	30.78	30.50	-13	18,708	-0.07%
2021/10/08	4	31.50	14	31.28	31.40	-10	18,897	-0.05%
2021/10/07	12	31.45	172	31.55	31.75	-160	19,261	-0.83%	大賣/鉅額交易
2021/10/06	11	31.43	0	0.00	30.85	11	19,944	0.06%
2021/10/05	4	31.05	4	30.68	31.20	0	21,018	0.00%
2021/10/04	10	30.82	6	31.27	30.60	4	21,183	0.02%
2021/10/01	43	31.12	11	31.14	31.00	32	21,362	0.15%
2021/09/30	9	32.24	7	32.11	32.45	2	21,454	0.01%
2021/09/29	17.1	33.17	22	32.98	32.70	-4.9	21,726	-0.02%
2021/09/28	57	34.38	15	34.40	34.40	42	22,125	0.19%
2021/09/27	35.3	34.69	51	34.70	35.15	-15.7	22,318	-0.07%
2021/09/24	0	0.00	4	33.94	33.60	-4	22,235	-0.02%
2021/09/23	2	33.68	19	33.66	33.65	-17	22,170	-0.08%
2021/09/22	8	33.78	8	33.61	33.80	0	22,122	0.00%
2021/09/17	2	34.25	2.3	34.19	34.15	-0.3	22,064	0.00%
2021/09/16	13	34.35	8	34.36	34.05	5	22,044	0.02%
2021/09/15	4	34.78	8	34.53	34.60	-4	22,044	-0.02%
2021/09/14	18	34.43	10	34.53	34.25	8	22,006	0.04%
2021/09/13	44	35.43	32	35.60	35.00	12	21,963	0.05%
2021/09/10	82	35.12	61	35.14	35.05	21	21,796	0.10%
2021/09/09	161	34.95	125	34.98	35.10	36	21,640	0.17%	大買/大賣/
2021/09/08	80	35.51	132	35.63	35.80	-52	21,064	-0.25%	大賣/
2021/09/07	138	34.78	50	34.73	34.50	88	20,233	0.43%	大買/
2021/09/06	155	35.51	294.1	35.75	35.70	-139.1	19,932	-0.70%	大買/大賣/鉅額交易
2021/09/03	134.1	34.69	115	34.70	34.60	19.1	19,723	0.10%	大買/大賣/
2021/09/02	38	34.59	68	34.51	35.05	-30	19,553	-0.15%
2021/09/01	261	35.32	106	35.38	35.05	155	19,291	0.80%	大買/大賣/鉅額交易
2021/08/31	29	34.44	31	34.47	34.90	-2	18,676	-0.01%
2021/08/30	36	34.63	32	34.91	34.95	4	18,520	0.02%
2021/08/27	56	33.93	24	34.03	34.20	32	18,296	0.17%
2021/08/26	35	33.55	37.3	33.72	33.95	-2.3	18,220	-0.01%
2021/08/25	38	33.63	35	33.24	33.30	3	18,089	0.02%
2021/08/24	4	31.96	3	32.15	32.10	1	17,832	0.01%
2021/08/23	19.3	32.01	14	32.03	32.00	5.3	17,822	0.03%
2021/08/20	4	30.88	2	30.90	30.80	2	18,063	0.01%
2021/08/19	6	31.06	5	31.33	30.60	1	18,015	0.01%
2021/08/18	4.3	30.64	36	31.09	31.45	-31.7	17,955	-0.18%
2021/08/17	26	31.04	13	30.67	30.20	13	17,881	0.07%
2021/08/16	8	31.45	17	31.42	31.50	-9	17,755	-0.05%
2021/08/13	10	31.54	10	31.75	30.90	0	17,571	0.00%
2021/08/12	8	32.21	8.4	32.28	32.25	-0.4	17,435	0.00%
2021/08/11	54	32.15	46.1	32.22	31.50	7.9	17,353	0.05%
2021/08/10	6	32.87	5	33.00	32.70	1	17,194	0.01%
2021/08/09	112	33.56	109.5	33.56	32.90	2.5	17,162	0.01%	大買/大賣/
2021/08/06	62	34.54	57	34.54	34.20	5	16,985	0.03%
2021/08/05	11	35.11	58.1	35.17	35.35	-47.1	16,826	-0.28%
2021/08/04	71	35.18	47	35.14	35.20	24	16,783	0.14%
2021/08/03	164	35.50	171	35.44	35.25	-7	16,579	-0.04%	大買/大賣/
2021/08/02	90	33.54	63.4	33.04	33.95	26.6	15,619	0.17%
2021/07/30	240.5	32.95	244	32.27	31.90	-3.5	15,409	-0.02%	大買/大賣/
2021/07/29	47	33.51	70.2	33.35	33.20	-23.2	15,081	-0.15%
2021/07/28	178.4	33.11	179.9	33.16	33.10	-1.5	14,744	-0.01%	大買/大賣/
2021/07/27	297.1	35.63	204.2	35.01	34.50	92.9	14,372	0.65%	大買/大賣/
2021/07/26	186	35.55	252.5	35.72	36.85	-66.5	13,250	-0.50%	大買/大賣/
2021/07/23	175.3	34.03	187.9	33.87	33.50	-12.6	12,168	-0.10%	大買/大賣/
2021/07/22	54	32.48	110.7	32.55	32.25	-56.7	11,089	-0.51%	大賣/
2021/07/21	62.1	31.98	52	32.00	31.80	10.1	10,951	0.09%
2021/07/20	108.6	31.69	85.3	31.84	31.60	23.3	10,773	0.22%	大買/
2021/07/19	122.2	32.82	133	32.78	32.85	-10.8	10,488	-0.10%	大買/大賣/
2021/07/16	187.1	32.86	97.6	32.95	33.50	89.5	10,219	0.88%	大買/
2021/07/15	47.1	31.67	60	31.75	32.20	-13	9,787	-0.13%
2021/07/14	107	31.27	92.9	31.51	31.85	14.1	9,616	0.15%	大買/
2021/07/13	147.3	31.63	207.1	31.59	30.60	-59.8	9,333	-0.64%	大買/大賣/
2021/07/12	330.6	31.25	342	31.57	32.70	-11.4	8,683	-0.13%	大買/大賣/
2021/07/09	16.2	29.26	59.4	29.54	29.75	-43.2	7,700	-0.56%
2021/07/08	60.8	29.21	39	29.40	29.15	21.8	7,673	0.28%
2021/07/07	45.3	28.85	38.7	28.61	28.65	6.6	7,633	0.09%
2021/07/06	95.1	29.16	30.9	28.70	28.70	64.3	7,628	0.84%
2021/07/05	77.3	28.47	130.4	28.92	29.60	-53.1	8,143	-0.65%	大賣/
2021/07/02	77	26.95	71	27.12	27.10	6	8,141	0.07%
2021/07/01	52	26.65	28.2	26.51	26.85	23.8	8,055	0.30%
2021/06/30	3	25.78	1	25.70	25.55	2	8,003	0.02%
2021/06/29	11	25.62	50	25.71	25.55	-39	8,133	-0.48%
2021/06/28	12.3	25.65	10	25.79	25.80	2.3	8,426	0.03%
2021/06/25	20.1	25.27	1	25.30	25.30	19.1	8,628	0.22%
2021/06/24	34	25.00	0	0.00	25.15	34	8,691	0.39%
2021/06/23	27.8	26.11	7	26.27	26.45	20.8	8,696	0.24%
2021/06/22	13	25.84	8	25.78	25.75	5	9,034	0.06%
2021/06/21	1	25.80	3	25.70	25.80	-2	9,128	-0.02%
2021/06/18	4	25.65	3	26.10	25.55	1	9,212	0.01%
2021/06/17	5	25.40	14.7	25.66	25.75	-9.7	9,437	-0.10%
2021/06/16	23	25.47	14	25.54	25.55	9	9,866	0.09%
2021/06/15	11	25.41	10	25.25	25.30	1	10,129	0.01%
2021/06/11	59	25.45	16	25.47	25.25	43	10,181	0.42%
2021/06/10	63	27.40	52	27.54	27.60	11	9,897	0.11%
2021/06/09	23	27.28	9	27.35	27.10	14	9,890	0.14%
2021/06/08	15	27.06	2	27.05	27.05	13	9,974	0.13%
2021/06/07	1	26.90	5	26.61	26.90	-4	10,093	-0.04%
2021/06/04	10	26.95	8	26.88	26.90	2	10,082	0.02%
2021/06/03	1	27.05	4	27.06	26.80	-3	10,107	-0.03%
2021/06/02	6	27.16	14	27.08	27.20	-8	10,094	-0.08%
2021/06/01	6	27.08	10.1	26.97	26.95	-4.1	10,036	-0.04%
2021/05/31	8	26.99	5	26.95	26.90	3	10,033	0.03%
2021/05/28	29	27.10	9.1	27.37	27.15	19.9	10,001	0.20%
2021/05/27	0	0.00	1	25.25	25.70	-1	9,780	-0.01%
2021/05/26	6	25.66	1.6	25.66	25.70	4.5	9,824	0.05%
2021/05/25	1	25.35	1	25.60	25.35	0	9,895	0.00%
2021/05/24	0	0.00	3	25.18	25.20	-3	10,065	-0.03%
2021/05/21	5	24.60	3	24.48	24.60	2	10,132	0.02%
2021/05/20	2.1	24.25	3	24.50	24.20	-0.9	10,250	-0.01%
2021/05/19	6	23.98	3	24.50	24.45	3	10,338	0.03%
2021/05/18	1	24.27	8	23.43	24.15	-7	10,530	-0.07%
2021/05/17	17	22.65	20	22.36	22.40	-3	10,595	-0.03%
2021/05/14	1	24.40	33	24.04	24.00	-32	10,546	-0.30%
2021/05/13	47	24.79	33	24.10	24.20	14	10,585	0.13%
2021/05/12	17	25.64	30	25.27	24.70	-13	10,569	-0.12%
2021/05/11	16	26.80	38	27.08	26.55	-22	10,587	-0.21%
2021/05/10	9.3	27.90	4	27.83	27.90	5.3	10,513	0.05%
2021/05/07	25	27.10	13	27.51	27.35	12	10,485	0.11%
2021/05/06	6	25.84	54	26.17	25.85	-48	10,462	-0.46%
2021/05/05	27	25.79	16	25.97	25.50	11	10,442	0.11%
2021/05/04	14	25.38	25	26.13	25.60	-11	10,514	-0.10%
2021/05/03	25	27.44	46	27.29	26.90	-21	10,491	-0.20%
2021/04/29	35	28.19	9	28.34	28.15	26	10,423	0.25%
2021/04/28	2	28.53	17	28.53	28.60	-15	10,438	-0.14%
2021/04/27	6	28.20	4	28.20	28.20	2	10,458	0.02%
2021/04/26	10	28.42	7	28.38	28.65	3	10,405	0.03%
2021/04/23	39	27.65	4	27.83	27.70	35	10,388	0.34%
2021/04/22	14	28.13	14	28.10	27.60	0	10,447	0.00%
2021/04/21	23	28.47	4	28.40	28.30	19	10,542	0.18%
2021/04/20	12	28.79	3	28.55	28.65	9	10,545	0.09%
2021/04/19	5	28.24	20	28.31	28.50	-15	10,572	-0.14%
2021/04/16	6	28.24	3	28.22	28.25	3	10,665	0.03%
2021/04/15	22	27.75	0	0.00	27.70	22	10,711	0.21%
2021/04/14	55	27.88	71	27.85	27.90	-16	10,749	-0.15%
2021/04/13	48	29.35	67	29.49	28.70	-19	10,927	-0.17%
2021/04/12	46	29.86	16	29.88	29.75	30	11,308	0.27%
2021/04/09	156	30.60	111	30.39	29.60	45	11,947	0.38%	大買/大賣/
2021/04/08	166	29.33	110.3	29.53	30.90	55.7	12,027	0.46%	大買/大賣/
2021/04/07	3	27.75	26.5	27.94	28.10	-23.5	11,542	-0.20%
2021/04/06	54	27.21	151	27.36	27.35	-97	11,432	-0.85%	大賣/
2021/04/01	7	26.86	7.5	26.78	27.05	-0.5	11,418	0.00%
2021/03/31	135	26.98	24.5	26.84	26.70	110.5	11,300	0.98%	大買/鉅額交易
2021/03/30	64	27.79	91	27.86	27.95	-27	11,016	-0.25%
2021/03/29	8	27.32	18	27.29	27.30	-10	10,850	-0.09%
2021/03/26	28	27.14	8	27.19	27.25	20	10,830	0.18%
2021/03/25	85	27.79	43	27.73	27.20	42	10,817	0.39%
2021/03/24	5	27.28	18	27.30	27.45	-13	10,479	-0.12%
2021/03/23	19	26.55	5.4	26.51	26.85	13.6	10,356	0.13%
2021/03/22	82	27.06	70	27.02	26.75	12	10,288	0.12%
2021/03/19	107	26.98	120	27.06	27.20	-13	10,123	-0.13%	大買/大賣/
2021/03/18	55	26.40	92	26.53	26.50	-37	9,739	-0.38%
2021/03/17	12	25.95	2	25.88	26.10	10	9,588	0.10%
2021/03/16	18	25.94	14.9	25.94	25.70	3.2	9,729	0.03%
2021/03/15	20	25.79	56	25.72	25.90	-36	9,881	-0.36%
2021/03/12	10	25.58	42	25.87	25.50	-32	9,969	-0.32%
2021/03/11	10	25.41	16	25.40	25.70	-6	9,966	-0.06%
2021/03/10	2	24.50	2	24.73	24.60	0	9,989	0.00%
2021/03/09	5	24.18	5	24.33	24.55	0	10,186	0.00%
2021/03/08	33	24.37	3	24.45	24.35	30	10,719	0.28%
2021/03/05	19	24.67	2	24.55	24.65	17	11,068	0.15%
2021/03/04	4	24.79	1	25.15	24.95	3	11,414	0.03%
2021/03/03	3	24.90	6	24.73	24.95	-3	11,482	-0.03%
2021/03/02	21	25.04	10	24.84	24.60	11	11,645	0.09%
2021/02/26	33	25.15	5	25.27	25.30	28	11,756	0.24%
2021/02/25	20	25.35	15	25.45	25.25	5	11,837	0.04%
2021/02/24	125	26.02	8	26.15	25.40	117	11,988	0.98%	大買/鉅額交易
2021/02/23	100	26.02	23	25.93	26.35	77	11,981	0.64%
2021/02/22	149	26.09	20	26.12	26.15	129	12,074	1.07%	大買/鉅額交易
2021/02/19	7	25.71	31	25.69	25.70	-24	12,055	-0.20%
2021/02/18	240	26.43	86	26.07	26.25	154	12,131	1.27%	大買/鉅額交易
2021/02/17	4	25.85	116	26.05	26.05	-112	12,121	-0.92%	大賣/鉅額交易
2021/02/05	33	25.71	19	25.71	25.60	14	12,578	0.11%
2021/02/04	5	25.76	16	25.93	25.95	-11	12,680	-0.09%
2021/02/03	6	25.72	10	25.55	25.45	-4	12,924	-0.03%
2021/02/02	17	25.63	34	25.64	25.45	-17	13,386	-0.13%
2021/02/01	8	24.86	9	24.81	24.85	-1	14,406	-0.01%
2021/01/29	24	25.26	25	25.16	25.15	-1	14,806	-0.01%
2021/01/28	17	25.10	23	25.16	25.15	-6	14,904	-0.04%
2021/01/27	13	24.87	10	24.92	24.85	3	15,139	0.02%
2021/01/26	13	24.95	45.1	24.97	24.80	-32.1	15,196	-0.21%
2021/01/25	31.1	24.74	27	24.87	24.85	4.1	15,185	0.03%
2021/01/22	22	23.80	1	23.65	23.95	21	15,139	0.14%
2021/01/21	20	23.33	31	23.52	23.35	-11	15,182	-0.07%
2021/01/20	50	23.25	56	23.38	23.05	-6	15,175	-0.04%
2021/01/19	19.1	24.23	33	23.84	23.80	-13.9	15,085	-0.09%
2021/01/18	15	23.64	45	23.57	23.75	-30	15,108	-0.20%
2021/01/15	14	24.22	9	24.08	24.05	5	15,123	0.03%
2021/01/14	82	24.71	81.5	24.48	24.80	0.5	15,096	0.00%
2021/01/13	22	24.81	18	24.67	24.70	4	15,049	0.03%
2021/01/12	45	25.11	21	24.81	24.75	24	15,234	0.16%
2021/01/11	27	25.05	14.3	24.96	25.20	12.7	15,393	0.08%
2021/01/08	18	23.98	10	23.91	23.90	8	15,538	0.05%
2021/01/07	26	24.32	40	24.23	24.30	-14	15,576	-0.09%
2021/01/06	48	25.14	368	24.98	24.45	-320	15,510	-2.06%	大賣/鉅額交易
2021/01/05	255	25.90	156.5	25.98	25.75	98.5	15,273	0.64%	大買/大賣/
2021/01/04	256	28.18	164	28.08	27.80	92	14,962	0.61%	大買/大賣/
2020/12/31	183	27.47	180.9	27.57	27.50	2.2	14,568	0.01%	大買/大賣/
2020/12/30	16	26.00	19	26.09	26.10	-3	14,136	-0.02%
2020/12/29	14	26.09	24	25.94	25.90	-10	14,326	-0.07%
2020/12/28	34	25.86	30	25.94	26.10	4	14,586	0.03%
2020/12/25	0	0.00	4	25.48	25.40	-4	14,543	-0.03%
2020/12/24	15	25.65	12	25.50	25.45	3	14,607	0.02%
2020/12/23	10	25.27	7	25.38	25.45	3	14,752	0.02%
2020/12/22	11	25.20	0.9	25.15	24.65	10.2	15,000	0.07%
2020/12/21	3	25.07	8	24.90	25.20	-5	15,175	-0.03%
2020/12/18	11	25.45	4	25.29	25.25	7	15,504	0.05%
2020/12/17	1	25.75	1	25.70	25.75	0	15,653	0.00%
2020/12/16	10	25.75	2	26.00	25.70	8	15,755	0.05%
2020/12/15	58	25.55	11	25.46	25.30	47	15,938	0.29%
2020/12/14	3	25.40	7	25.61	25.45	-4	16,493	-0.02%
2020/12/11	35	25.50	12	25.78	25.35	23	17,086	0.13%
2020/12/10	32	26.78	19.9	26.48	26.20	12.2	17,026	0.07%
2020/12/09	14	26.74	31.5	26.67	26.80	-17.5	16,917	-0.10%
2020/12/08	23	26.40	41	26.29	26.30	-18	16,901	-0.11%
2020/12/07	20	26.08	24	25.90	25.75	-4	17,114	-0.02%
2020/12/04	19	25.92	5	25.75	25.65	14	17,178	0.08%
2020/12/03	38	26.04	103	26.11	25.90	-65	17,163	-0.38%	大賣/
2020/12/02	149.5	26.06	53	26.09	25.90	96.5	17,221	0.56%	大買/
2020/12/01	63	26.50	58.7	26.93	27.40	4.3	16,952	0.03%
2020/11/30	31	26.64	18.2	26.58	26.45	12.8	16,989	0.08%
2020/11/27	1	25.80	4	25.83	26.00	-3	16,838	-0.02%
2020/11/26	29	25.99	8	26.08	25.95	21	16,774	0.13%
2020/11/25	17	25.91	31	25.91	25.90	-14	16,702	-0.08%
2020/11/24	12	25.73	33	25.70	25.45	-21	16,736	-0.13%
2020/11/23	10	26.05	10	25.97	25.90	0	16,634	0.00%
2020/11/20	2	25.60	18	25.81	25.90	-16	16,545	-0.10%
2020/11/19	7	25.76	7	25.77	25.60	0	16,404	0.00%
2020/11/18	10	25.58	17	25.56	25.55	-7	16,242	-0.04%
2020/11/17	7	25.59	13	25.64	25.50	-6	16,190	-0.04%
2020/11/16	14	25.48	10	25.37	25.40	4	16,241	0.02%
2020/11/13	149.6	25.95	263.7	25.68	25.40	-114.1	16,136	-0.71%	大買/大賣/鉅額交易
2020/11/12	10	25.48	59	25.54	25.55	-49	15,588	-0.31%
2020/11/11	36	25.41	44	25.63	25.80	-8	15,443	-0.05%
2020/11/10	94	25.46	71	25.52	25.65	23	15,136	0.15%
2020/11/09	441	25.26	232.2	25.32	25.45	208.8	14,738	1.42%	大買/大賣/鉅額交易
2020/11/06	79	24.38	61	24.24	24.05	18	13,787	0.13%
2020/11/05	14	24.18	26	23.83	23.80	-12	13,374	-0.09%
2020/11/04	29	24.01	41.9	23.81	24.15	-12.9	13,225	-0.10%
2020/11/03	5	23.02	3	23.00	23.00	2	12,940	0.02%
2020/11/02	13	22.52	14	22.42	22.60	-1	12,862	-0.01%
2020/10/30	39	22.72	4	22.88	22.50	35	12,787	0.27%
2020/10/29	23	23.07	0	0.00	23.05	23	12,790	0.18%
2020/10/28	7	23.97	8	23.54	23.50	-1	12,706	-0.01%
2020/10/27	1	23.65	18	23.77	23.70	-17	12,616	-0.13%
2020/10/26	42.4	23.87	13	23.72	23.80	29.4	12,579	0.23%
2020/10/23	17	23.79	19	23.89	23.90	-2	12,499	-0.02%
2020/10/22	4	23.73	4	23.85	23.70	0	12,426	0.00%
2020/10/21	8	24.18	10	24.24	23.95	-2	12,368	-0.02%
2020/10/20	40	24.11	17	24.17	24.25	23	12,191	0.19%
2020/10/19	34	23.80	36	23.87	23.70	-2	11,909	-0.02%
2020/10/16	117	23.63	91	23.73	23.75	26	11,684	0.22%	大買/
2020/10/15	15	22.83	16	23.08	23.25	-1	11,341	-0.01%
2020/10/14	14	23.30	4	23.20	23.15	10	11,182	0.09%
2020/10/13	2	23.33	16	23.16	23.25	-14	11,078	-0.13%
2020/10/12	19	23.33	150	23.30	23.15	-131	10,932	-1.20%	大賣/鉅額交易
2020/10/08	39	24.30	67	24.32	24.10	-28	10,798	-0.26%
2020/10/07	284	24.61	108	24.83	24.90	176	10,403	1.69%	大買/大賣/鉅額交易
2020/10/06	65	24.08	68	24.28	24.30	-3	9,940	-0.03%
2020/10/05	78	23.91	138	24.04	23.85	-60	9,677	-0.62%	大賣/
2020/09/30	8	23.03	14	23.15	23.15	-6	9,333	-0.06%
2020/09/29	16	23.10	22.4	23.07	22.90	-6.4	9,299	-0.07%
2020/09/28	20	22.74	80	22.82	22.80	-60	9,225	-0.65%
2020/09/25	42	22.71	48	22.46	22.10	-6	9,048	-0.07%
2020/09/24	58	23.57	46	23.52	23.35	12	8,732	0.14%
2020/09/23	141	23.57	118	23.57	23.90	23	8,482	0.27%	大買/大賣/
2020/09/22	119	22.77	105	22.84	23.05	14	8,076	0.17%	大買/大賣/
2020/09/21	38	23.11	74	23.40	22.95	-36	7,808	-0.46%
2020/09/18	40	23.96	18	23.79	23.70	22	7,652	0.29%
2020/09/17	146	24.61	221	24.26	24.45	-75	7,420	-1.01%	大買/大賣/
2020/09/16	184	24.02	250.9	23.93	24.90	-66.9	6,735	-0.99%	大買/大賣/
2020/09/15	6	23.25	34	23.49	23.50	-28	6,104	-0.46%
2020/09/14	45	22.91	28	22.96	23.00	17	6,058	0.28%
2020/09/11	56	23.54	108	23.74	23.25	-52	6,000	-0.87%	大賣/
2020/09/10	106	24.36	96	24.07	23.90	10	5,929	0.17%	大買/
2020/09/09	8	23.95	20	23.97	24.60	-12	5,562	-0.22%
2020/09/08	20	23.56	13	23.58	23.90	7	5,395	0.13%
2020/09/07	31	23.66	71	23.89	23.80	-40	5,279	-0.76%
2020/09/04	330	23.34	128	23.49	23.80	202	5,070	3.98%	大買/大賣/鉅額交易
2020/09/03	274.3	22.99	53	22.82	23.90	221.3	4,904	4.51%	大買/鉅額交易
2020/09/02	14	22.17	68	21.64	22.00	-54	4,534	-1.19%
2020/09/01	11	21.22	15	21.08	21.00	-4	4,361	-0.09%
2020/08/31	34	21.53	14	21.60	21.35	20	4,373	0.46%
2020/08/28	19	21.75	47	21.80	21.85	-28	4,302	-0.65%
2020/08/27	5	21.10	3	20.85	21.00	2	4,095	0.05%
2020/08/26	14	21.43	17	21.12	21.05	-3	4,081	-0.07%
2020/08/25	0	0.00	2	20.95	21.00	-2	3,940	-0.05%
2020/08/24	1	20.55	1	20.25	20.60	0	3,921	0.00%
2020/08/21	17	20.43	1	20.60	20.70	16	3,915	0.41%
2020/08/20	152	20.55	146	20.21	20.00	6	3,870	0.16%	大買/大賣/
2020/08/19	52	20.78	5	21.14	20.55	47	3,703	1.27%
2020/08/18	2	20.50	7	20.45	20.45	-5	3,733	-0.13%
2020/08/14	1	20.50	4	20.48	20.70	-3	3,770	-0.08%
2020/08/13	39	20.83	8	20.71	20.45	31	3,770	0.82%
2020/08/12	68	20.95	52	21.15	21.35	16	3,641	0.44%
2020/08/11	0	0.00	2	20.40	20.15	-2	3,415	-0.06%
2020/08/10	1	20.80	4	20.93	20.55	-3	3,457	-0.09%
2020/08/07	9	20.57	1	20.90	20.85	8	3,447	0.23%
2020/08/06	1	20.30	19	20.23	20.20	-18	3,382	-0.53%
2020/08/05	12	20.50	3	20.43	20.30	9	3,367	0.27%
2020/08/04	23	20.25	26	20.38	20.45	-3	3,359	-0.09%
2020/07/31	3	19.53	0	0.00	19.45	3	3,281	0.09%
2020/07/30	0	0.00	3	19.47	19.55	-3	3,353	-0.09%
2020/07/28	2	18.93	3	19.12	18.75	-1	3,335	-0.03%
2020/07/27	1	19.10	2	19.00	18.90	-1	3,315	-0.03%
2020/07/24	2	19.65	2	19.60	19.60	0	3,295	0.00%
2020/07/23	3	20.02	0	0.00	20.00	3	3,286	0.09%
2020/07/22	100	19.95	101	19.95	20.15	-1	3,287	-0.03%	大賣/
2020/07/20	0	0.00	10	19.41	19.50	-10	3,290	-0.30%
2020/07/17	0	0.00	1	20.15	19.65	-1	3,288	-0.03%
2020/07/16	1	20.10	0	0.00	20.05	1	3,294	0.03%
2020/07/15	7	20.01	1	20.05	20.00	6	3,286	0.18%
2020/07/14	3	20.07	61	20.10	20.05	-58	3,130	-1.85%
2020/07/13	8	20.86	0	0.00	20.30	8	3,099	0.26%
2020/07/10	0	0.00	2	20.50	20.70	-2	3,026	-0.07%
2020/07/09	3	21.00	5	21.00	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	3	20.85	21.00	-3	2,996	-0.10%
2020/07/07	3	20.88	5	20.72	20.75	-2	2,959	-0.07%
2020/07/06	3	20.55	2	20.90	20.95	1	2,942	0.03%
2020/07/03	3	20.63	0	0.00	20.65	3	2,938	0.10%
2020/07/02	1	20.60	0	0.00	20.65	1	2,945	0.03%
2020/07/01	0	0.00	2	20.70	20.50	-2	2,947	-0.07%
2020/06/30	2	20.45	3	20.33	20.50	-1	2,937	-0.03%
2020/06/29	4	20.00	10	20.03	20.15	-6	2,924	-0.21%
2020/06/24	2	20.40	3	20.17	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	2	20.00	9	19.96	19.85	-7	2,901	-0.24%
2020/06/19	6	20.30	0	0.00	19.80	6	2,896	0.21%
2020/06/18	9	20.11	8	20.16	20.25	1	2,864	0.03%
2020/06/17	2.3	19.63	4	19.66	20.00	-1.7	2,800	-0.06%
2020/06/15	1	21.20	1	21.15	20.95	0	2,704	0.00%
2020/06/12	1	20.75	50	20.50	20.95	-49	2,705	-1.81%
2020/06/11	9.3	21.38	3	21.68	21.20	6.3	2,710	0.23%
2020/06/10	53	21.95	12	21.87	21.70	41	2,663	1.54%
2020/06/09	2	21.15	15	21.14	21.00	-13	2,574	-0.50%
2020/06/08	7	21.80	14	21.91	21.55	-7	2,575	-0.27%
2020/06/05	46	22.17	20	22.23	22.10	26	2,517	1.03%
2020/06/04	12	21.87	6	21.86	21.85	6	2,489	0.24%
2020/06/03	1	21.60	1	21.60	21.60	0	2,464	0.00%
2020/06/02	1	21.60	1.9	21.50	21.45	-0.9	2,420	-0.04%
2020/05/29	11	21.43	15	21.27	21.15	-4	2,385	-0.17%
2020/05/28	1	21.40	2	21.20	21.35	-1	2,354	-0.04%
2020/05/27	1	21.15	0	0.00	21.05	1	2,351	0.04%
2020/05/26	2	22.00	1	21.45	21.40	1	2,379	0.04%
2020/05/25	14	21.68	13	21.93	22.10	1	2,320	0.04%
2020/05/22	3	21.08	2	21.35	21.00	1	2,187	0.05%
2020/05/21	3	21.28	11.6	21.24	21.15	-8.6	2,142	-0.40%
2020/05/20	10	20.75	0	0.00	21.00	10	2,122	0.47%
2020/05/15	14	20.92	0	0.00	20.60	14	2,104	0.67%
2020/05/14	0	0.00	1	21.30	21.40	-1	2,064	-0.05%
2020/05/13	5	21.60	6	21.64	21.70	-1	2,062	-0.05%
2020/05/12	1	22.00	0	0.00	21.95	1	2,090	0.05%
2020/05/11	1	22.15	1.4	22.12	22.45	-0.4	2,102	-0.02%
2020/05/08	0.2	21.75	5	22.09	21.80	-4.9	2,108	-0.23%
2020/05/07	2	22.00	0	0.00	21.95	2	2,126	0.09%
2020/05/06	2	22.18	3	22.00	21.95	-1	2,138	-0.05%
2020/05/05	0	0.00	3	21.60	21.65	-3	2,093	-0.14%
2020/05/04	3	21.27	0	0.00	21.35	3	2,124	0.14%
2020/04/30	0	0.00	6	21.57	21.55	-6	2,151	-0.28%
2020/04/29	5	21.80	8	21.71	21.30	-3	2,186	-0.14%
2020/04/28	0	0.00	0.7	21.05	21.10	-0.7	2,221	-0.03%
2020/04/27	4	21.20	17	21.31	21.20	-13	2,280	-0.57%
2020/04/24	10	21.25	30	21.11	21.10	-20	2,283	-0.88%
2020/04/23	13	21.14	0	0.00	21.10	13	2,272	0.57%
2020/04/22	0	0.00	5	20.05	20.20	-5	2,255	-0.22%
2020/04/21	0	0.00	1	19.75	19.65	-1	2,260	-0.04%
2020/04/20	0	0.00	1	20.20	20.25	-1	2,255	-0.04%
2020/04/17	2	20.50	0	0.00	20.00	2	2,265	0.09%
2020/04/15	2	20.42	0	0.00	20.50	2	2,290	0.09%
2020/04/14	5	19.80	20	20.24	20.35	-15	2,308	-0.65%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	5	19.27	0	0.00	19.45	5	2,347	0.21%
2020/04/09	0	19.45	2	19.23	19.35	-2	2,378	-0.08%
2020/04/08	11	19.13	0	0.00	19.45	11	2,387	0.46%
2020/04/07	0	0.00	13	18.97	19.15	-13	2,377	-0.55%
2020/04/06	4	18.25	10.5	18.51	18.75	-6.5	2,383	-0.27%
2020/04/01	11	17.85	0	0.00	18.15	11	2,397	0.46%
2020/03/31	10	17.93	0	0.00	17.85	10	2,461	0.41%
2020/03/27	12	18.10	1	17.75	17.70	11	2,498	0.44%
2020/03/26	1	17.25	11	17.81	17.95	-10	2,495	-0.40%
2020/03/25	10	17.70	2.7	17.55	17.25	7.3	2,519	0.29%
2020/03/24	20	16.65	21	16.55	16.65	-1	2,570	-0.04%
2020/03/20	0.2	15.45	2	15.20	15.45	-1.9	2,736	-0.07%
2020/03/19	3	14.38	6	14.35	14.05	-3	2,891	-0.10%
2020/03/18	4	15.95	3	15.67	15.55	1	2,878	0.03%
2020/03/17	2	16.40	3	15.75	16.05	-1	2,928	-0.03%
2020/03/16	1	17.65	2	17.35	16.85	-1	2,923	-0.03%
2020/03/13	6	17.20	0	0.00	17.55	6	2,944	0.20%
2020/03/12	6	19.28	25	19.70	19.00	-19	2,900	-0.66%
2020/03/11	12	21.40	1	21.50	21.00	11	2,910	0.38%
2020/03/10	2	21.28	10	21.10	21.55	-8	2,924	-0.27%
2020/03/09	1	22.05	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0.6	22.80	1	22.90	22.90	-0.4	2,981	-0.01%
2020/03/04	0	0.00	1	22.70	22.70	-1	2,997	-0.03%
2020/03/03	1	22.70	0	0.00	22.65	1	3,020	0.03%
2020/02/27	1	23.50	3	22.40	22.55	-2	3,040	-0.07%
2020/02/25	0	0.00	5	23.10	23.15	-5	3,021	-0.17%
2020/02/24	4.1	23.17	0	0.00	23.15	4.1	3,028	0.13%
2020/02/21	2	23.75	0	0.00	23.70	2	3,029	0.07%
2020/02/20	0	0.00	1	23.80	23.80	-1	3,058	-0.03%
2020/02/19	8	23.86	1	23.90	23.80	7	3,057	0.23%
2020/02/17	1.1	23.65	1	23.70	23.85	0.1	3,186	0.00%
2020/02/14	2	23.33	0.9	23.55	23.70	1.1	3,168	0.04%
2020/02/13	1	23.60	7	23.43	23.30	-6	3,157	-0.19%
2020/02/11	0	0.00	1	23.00	23.05	-1	3,138	-0.03%
2020/02/06	0	0.00	2	23.00	22.90	-2	3,109	-0.06%
2020/02/05	7	22.28	0	0.00	22.55	7	3,090	0.23%
2020/02/04	1	22.25	2	22.35	22.45	-1	3,069	-0.03%
2020/02/03	4	20.95	0	0.00	21.45	4	3,090	0.13%
2020/01/31	17.2	22.33	2.9	22.55	22.30	14.4	3,243	0.44%
2020/01/30	6	22.67	6	22.80	22.65	0	3,218	0.00%
2020/01/20	2	25.10	1	25.15	25.15	1	3,198	0.03%
2020/01/17	0	0.00	0.9	24.90	25.00	-0.9	3,234	-0.03%
2020/01/15	0.4	24.80	0	0.00	24.90	0.4	3,384	0.01%
2020/01/14	2	24.75	1	24.90	24.90	1	3,399	0.03%
2020/01/09	2.4	24.24	10	24.25	24.25	-7.6	3,406	-0.22%
2020/01/08	10	24.18	0.2	24.10	24.10	9.8	3,403	0.29%
2020/01/07	4	24.90	3	24.67	24.70	1	3,409	0.03%
2020/01/06	5	24.95	2	24.95	24.95	3	3,376	0.09%
2020/01/03	6	25.35	6	25.60	25.35	0	3,384	0.00%
2020/01/02	2	25.80	1	25.75	25.95	1	3,372	0.03%
2019/12/31	0	0.00	2	25.75	25.75	-2	3,367	-0.06%
2019/12/30	6.2	25.62	5	25.75	25.70	1.2	3,381	0.03%
2019/12/27	4	26.19	1	26.05	26.00	3	3,370	0.09%
2019/12/26	23	26.69	16	26.40	26.40	7	3,348	0.21%
2019/12/25	60	26.20	5	26.11	26.30	55	3,349	1.64%
2019/12/24	17	26.06	6	26.13	25.90	11	3,364	0.33%
2019/12/23	5	26.35	6	26.61	26.35	-1	3,361	-0.03%
2019/12/20	3	26.75	2	26.93	26.70	1	3,396	0.03%
2019/12/19	4	27.15	4	27.11	27.10	0	3,418	0.00%
2019/12/18	12	26.97	16.3	27.03	27.15	-4.3	3,484	-0.12%
2019/12/17	30	27.03	34.9	27.01	27.15	-4.9	3,500	-0.14%
2019/12/16	23.2	27.33	35.7	27.16	27.65	-12.5	3,427	-0.36%
2019/12/13	3	26.32	3	26.55	26.20	0	3,315	0.00%
2019/12/12	13	26.62	12.5	26.55	26.45	0.6	3,450	0.02%
2019/12/11	6	26.23	207.4	26.20	26.25	-201.4	3,535	-5.70%	大賣/鉅額交易
2019/12/10	1	26.05	7	26.06	26.25	-6	3,828	-0.16%
2019/12/09	11	26.17	0.9	26.05	26.20	10.2	4,135	0.25%
2019/12/06	15	26.25	13	26.42	26.30	2	4,241	0.05%
2019/12/05	23	25.74	5	25.82	25.90	18	4,252	0.42%
2019/12/04	1	25.80	5	25.60	25.70	-4	4,332	-0.09%
2019/12/03	0	0.00	5	25.86	25.65	-5	4,391	-0.11%
2019/12/02	83	25.76	3	25.52	25.35	80	4,352	1.84%
2019/11/29	105	25.64	6	25.59	25.50	99	4,356	2.27%	大買/
2019/11/28	4	25.78	3	25.65	25.65	1	4,393	0.02%
2019/11/27	4	25.43	10	25.60	25.50	-6	4,459	-0.13%
2019/11/26	10	25.69	2	25.50	25.35	8	4,458	0.18%
2019/11/25	0	0.00	47	25.13	25.35	-47	4,449	-1.06%
2019/11/22	31	25.15	5	25.04	24.90	26	4,501	0.58%
2019/11/21	1	24.70	0	0.00	24.90	1	4,496	0.02%
2019/11/20	10.5	25.05	1.4	25.07	25.05	9.1	4,504	0.20%
2019/11/19	20	25.43	1	25.30	25.35	19	4,502	0.42%
2019/11/18	2	25.25	3	24.75	25.25	-1	4,471	-0.02%
2019/11/15	17	24.71	19	24.86	24.90	-2	4,498	-0.04%
2019/11/14	15.2	25.36	29	25.45	25.10	-13.9	4,488	-0.31%
2019/11/13	5.5	24.13	2	24.10	24.15	3.5	4,439	0.08%
2019/11/11	12.2	24.18	4.8	24.09	24.20	7.4	4,479	0.16%
2019/11/08	2	24.60	5.5	24.60	24.55	-3.5	4,500	-0.08%
2019/11/07	10	24.90	3	25.12	24.80	7	4,542	0.15%
2019/11/06	2	25.35	26	25.40	25.30	-24	4,643	-0.52%
2019/11/05	1.1	25.65	2	25.83	25.65	-0.9	4,657	-0.02%
2019/11/04	1	25.90	0	0.00	25.75	1	4,676	0.02%
2019/11/01	2	25.40	0	0.00	25.75	2	4,824	0.04%
2019/10/31	3	25.95	15	25.99	25.80	-12	5,057	-0.24%
2019/10/30	25	26.40	22	26.42	26.10	3	5,079	0.06%
2019/10/29	7	25.64	1	25.80	25.55	6	4,950	0.12%
2019/10/28	2	25.73	1	25.60	25.65	1	4,956	0.02%
2019/10/25	6	25.45	2	25.75	25.45	4	4,963	0.08%
2019/10/24	2.5	25.48	2	25.35	25.50	0.5	4,996	0.01%
2019/10/23	16.2	25.71	12	25.78	25.65	4.2	5,063	0.08%
2019/10/22	3	25.22	1	25.20	24.85	2	4,964	0.04%
2019/10/21	1	24.85	8	24.85	24.80	-7	5,117	-0.14%
2019/10/17	2	24.75	0	0.00	24.85	2	5,167	0.04%
2019/10/16	0	0.00	4	25.14	25.05	-4	5,232	-0.08%
2019/10/15	2	24.90	1	25.05	25.20	1	5,367	0.02%
2019/10/14	11	24.62	2	24.45	24.45	9	5,389	0.17%
2019/10/09	2	24.45	6.4	24.49	24.30	-4.4	5,502	-0.08%
2019/10/08	4	24.93	2	24.90	24.60	2	5,728	0.03%
2019/10/04	2	25.45	13	25.22	25.20	-11	5,842	-0.19%
2019/10/03	1.2	25.00	0	0.00	25.10	1.2	5,845	0.02%
2019/10/02	10	25.00	3.7	25.20	25.25	6.3	5,864	0.11%
2019/10/01	0	0.00	3	25.52	25.40	-3	5,859	-0.05%
2019/09/27	1	24.95	3.3	25.07	25.10	-2.3	5,829	-0.04%
2019/09/26	2	25.65	1	25.75	25.45	1	5,832	0.02%
2019/09/25	2.5	25.41	10.5	25.49	25.45	-8.1	5,849	-0.14%
2019/09/24	17	26.58	15	26.55	26.30	2	5,855	0.03%
2019/09/23	15.6	26.46	9.4	26.44	26.60	6.2	5,813	0.11%
2019/09/10	3	22.95	11	23.05	22.90	-8	5,691	-0.14%
2019/09/09	15	23.29	32	23.35	23.35	-17	5,616	-0.30%
2019/09/06	9	23.37	65	23.40	23.20	-56	5,552	-1.01%
2019/09/05	48	23.67	15	23.68	23.50	33	5,488	0.60%
2019/09/04	14	24.26	23	24.24	24.20	-9	5,345	-0.17%
2019/09/03	144	24.75	42	24.79	24.40	102	5,211	1.96%	大買/鉅額交易
2019/09/02	51	23.94	32	24.10	23.95	19	4,909	0.39%
2019/08/30	25	23.37	18	23.77	23.15	7	4,555	0.15%
2019/08/29	11	23.76	12	23.85	23.70	-1	4,420	-0.02%
2019/08/28	13	23.49	7	23.62	23.55	6	4,331	0.14%
2019/08/27	2	23.05	9	23.11	23.20	-7	4,238	-0.17%
2019/08/26	4	22.29	1	22.45	22.30	3	4,170	0.07%
2019/08/23	9	22.69	17	22.78	22.75	-8	4,147	-0.19%
2019/08/22	9	22.76	0	0.00	22.50	9	4,120	0.22%
2019/08/21	22	23.03	9	22.94	23.00	13	4,083	0.32%
2019/08/19	4	22.66	1	22.70	22.60	3	4,009	0.07%
2019/08/16	3	22.37	6	22.40	22.50	-3	4,026	-0.07%
2019/08/15	1	21.40	12	21.33	21.65	-11	3,967	-0.28%
2019/08/14	7	21.93	22	21.90	21.75	-15	3,960	-0.38%
2019/08/13	0	0.00	10	21.55	21.60	-10	3,953	-0.25%
2019/08/12	3	21.48	4	21.50	21.80	-1	3,959	-0.03%
2019/08/08	8	21.11	1	21.55	21.10	7	3,956	0.18%
2019/08/07	6	21.58	3	21.70	21.40	3	3,912	0.08%
2019/08/06	5	21.06	5	20.87	21.80	0	3,924	0.00%
2019/08/05	0	0.00	1	22.00	21.90	-1	3,912	-0.03%
2019/08/02	4	22.15	15	22.24	22.05	-11	3,940	-0.28%
2019/08/01	6	22.48	6	22.46	22.55	0	3,984	0.00%
2019/07/31	19	22.18	55	21.87	22.30	-36	3,992	-0.90%
2019/07/30	12	22.52	7	22.48	22.25	5	3,983	0.13%
2019/07/29	4	23.55	3	23.50	23.40	1	3,941	0.03%
2019/07/26	1	23.50	0	0.00	23.45	1	3,948	0.03%
2019/07/25	8	23.76	0	0.00	23.65	8	3,956	0.20%
2019/07/24	44	23.97	44	24.19	24.25	0	3,865	0.00%
2019/07/23	13	22.92	2	23.15	22.95	11	3,774	0.29%
2019/07/22	13	23.12	22	23.25	22.90	-9	3,960	-0.23%
2019/07/19	4	23.20	3	23.08	22.95	1	4,039	0.02%
2019/07/18	4	23.19	6	22.98	22.95	-2	4,600	-0.04%
2019/07/17	6	23.51	1	23.45	23.40	5	4,688	0.11%
2019/07/16	5	23.43	5	23.32	23.70	0	4,783	0.00%
2019/07/15	1	23.10	2	23.23	23.15	-1	4,791	-0.02%
2019/07/12	35	23.88	42	23.78	23.45	-7	4,794	-0.15%
2019/07/11	4	23.34	15	23.35	23.20	-11	4,648	-0.24%
2019/07/10	4	23.08	1	23.20	23.15	3	4,748	0.06%
2019/07/09	11	23.00	6	23.24	22.85	5	4,746	0.11%
2019/07/08	21	23.55	80	23.62	23.35	-59	4,700	-1.26%
2019/07/05	1	22.95	4	23.14	23.00	-3	4,630	-0.06%
2019/07/04	30	22.96	19	22.97	23.05	11	4,676	0.24%
2019/07/03	20	22.75	31	22.83	22.90	-11	4,666	-0.24%
2019/07/02	6	21.65	22	21.81	21.75	-16	4,575	-0.35%
2019/07/01	8	21.33	6	21.35	21.40	2	4,704	0.04%
2019/06/28	7	21.06	0	0.00	21.10	7	4,706	0.15%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/26	2	20.93	10	20.81	20.80	-8	4,809	-0.17%
2019/06/25	5	21.37	3	21.08	20.85	2	4,893	0.04%
2019/06/24	3	21.20	0	0.00	21.20	3	4,932	0.06%
2019/06/21	26	21.40	11	21.01	21.00	15	5,019	0.30%
2019/06/20	1	21.35	9	21.40	21.50	-8	5,111	-0.16%
2019/06/18	1	20.50	8	20.43	20.35	-7	5,542	-0.13%
2019/06/17	0	0.00	2	20.95	20.80	-2	5,879	-0.03%
2019/06/14	1	21.05	0	0.00	20.90	1	6,281	0.02%
2019/06/13	9	21.27	6	21.08	21.05	3	7,389	0.04%
2019/06/12	33	21.42	10	21.42	21.30	23	8,239	0.28%
2019/06/10	21	20.67	5	20.88	21.00	16	8,469	0.19%
2019/06/06	1	20.50	1	20.55	20.40	0	8,621	0.00%
2019/06/05	2	20.53	1	20.40	20.40	1	8,808	0.01%
2019/06/03	1	20.40	1	20.35	20.35	0	9,770	0.00%
2019/05/31	2	20.78	2	20.90	20.85	0	10,108	0.00%
2019/05/30	1	20.60	2	20.53	20.65	-1	10,178	-0.01%
2019/05/29	4	20.25	4	20.36	20.20	0	10,199	0.00%
2019/05/28	1	20.45	0	0.00	20.60	1	10,248	0.01%
2019/05/27	2	19.90	2	20.00	20.00	0	10,342	0.00%
2019/05/24	10	20.00	3	20.00	20.00	7	10,419	0.07%
2019/05/23	3	20.12	15	20.03	19.90	-12	10,535	-0.11%
2019/05/22	0	0.00	2	21.05	20.80	-2	10,538	-0.02%
2019/05/21	6	20.63	2	20.73	20.75	4	10,665	0.04%
2019/05/20	5	20.50	1	20.55	20.50	4	10,844	0.04%
2019/05/17	7	21.10	2	20.80	20.80	5	10,943	0.05%
2019/05/16	9	21.44	5	21.36	21.10	4	10,957	0.04%
2019/05/15	5	21.46	2	21.50	21.45	3	11,036	0.03%
2019/05/14	2	20.25	2	20.70	21.05	0	11,076	0.00%
2019/05/13	11	20.80	22	20.87	20.70	-11	11,118	-0.10%
2019/05/10	3	21.50	2	21.50	21.50	1	11,146	0.01%
2019/05/09	1	21.70	15	21.99	21.70	-14	11,106	-0.13%
2019/05/08	14	22.24	0	0.00	22.20	14	11,032	0.13%
2019/05/07	2	22.58	9	22.75	22.90	-7	11,004	-0.06%
2019/05/06	38	22.22	9	22.35	22.10	29	10,964	0.26%
2019/05/03	33	23.04	30	23.10	23.15	3	10,897	0.03%
2019/05/02	5	22.97	0	0.00	23.10	5	10,856	0.05%
2019/04/30	10	22.99	8	23.10	23.25	2	10,844	0.02%
2019/04/29	18	22.72	56	22.72	22.65	-38	10,834	-0.35%
2019/04/26	71	23.52	45	23.71	23.45	26	10,683	0.24%
2019/04/25	18	25.25	15	25.22	25.30	3	10,454	0.03%
2019/04/24	260	26.42	219	26.17	25.85	41	10,328	0.40%	大買/大賣/
2019/04/23	12	24.75	16	24.52	25.15	-4	9,749	-0.04%
2019/04/22	22	24.51	52	24.68	24.60	-30	9,625	-0.31%
2019/04/19	26	24.03	42	23.96	24.10	-16	9,488	-0.17%
2019/04/18	2	23.25	12	23.76	23.20	-10	9,596	-0.10%
2019/04/17	10	23.68	9	23.64	23.60	1	9,701	0.01%
2019/04/16	18	23.91	38	24.07	23.85	-20	9,671	-0.21%
2019/04/15	13	23.23	7	23.30	23.35	6	9,544	0.06%
2019/04/12	20	23.35	19	23.32	23.15	1	9,542	0.01%
2019/04/11	24	23.59	2	23.50	23.35	22	9,531	0.23%
2019/04/10	11	23.72	8	23.46	23.95	3	9,526	0.03%
2019/04/09	31	23.52	16	23.83	23.30	15	9,579	0.16%
2019/04/08	35	23.79	19	24.19	23.70	16	9,531	0.17%
2019/04/03	34	24.50	36	24.53	24.35	-2	9,454	-0.02%
2019/04/02	14	24.09	17	24.14	24.10	-3	9,268	-0.03%
2019/04/01	7	24.17	8	24.18	23.85	-1	9,195	-0.01%
2019/03/29	5	23.63	3	23.77	23.75	2	9,083	0.02%
2019/03/28	4	23.06	9	23.30	23.70	-5	9,061	-0.06%
2019/03/27	3	23.77	10	23.75	23.70	-7	9,009	-0.08%
2019/03/26	19	23.63	8	23.57	23.55	11	9,030	0.12%
2019/03/25	41	23.22	52	23.41	23.70	-11	8,942	-0.12%
2019/03/22	44	23.35	10	23.50	23.10	34	8,807	0.39%
2019/03/21	46.5	23.78	11	23.78	24.00	35.5	8,612	0.41%
2019/03/20	89	24.80	98	25.04	24.55	-9	8,364	-0.11%
2019/03/19	56	24.19	59	24.44	24.70	-3	8,141	-0.04%
2019/03/18	189	24.16	259	24.46	24.75	-70	7,746	-0.90%	大買/大賣/
2019/03/15	96	23.00	154	22.99	23.25	-58	6,665	-0.87%	大賣/
2019/03/14	15	21.02	1	20.95	21.15	14	5,864	0.24%
2019/03/13	42	21.46	21	21.34	21.30	21	5,798	0.36%
2019/03/12	10	20.71	47	20.93	21.00	-37	5,685	-0.65%
2019/03/11	61	20.24	10	20.25	20.25	51	5,692	0.90%
2019/03/08	38	21.12	75	21.00	20.85	-37	5,653	-0.65%
2019/03/07	217	22.51	146	22.47	21.20	71	5,612	1.27%	大買/大賣/
2019/03/06	58	21.29	107	21.43	21.65	-49	4,922	-1.00%	大賣/
2019/03/05	35	20.61	20	20.48	20.75	15	4,628	0.32%
2019/03/04	4	20.15	0	0.00	20.15	4	4,617	0.09%
2019/02/27	1	20.35	6	20.18	20.30	-5	4,625	-0.11%
2019/02/26	3	20.20	4	20.33	20.30	-1	4,604	-0.02%
2019/02/25	6	20.42	6	20.58	20.30	0	4,583	0.00%
2019/02/22	10	20.70	6	20.80	20.70	4	4,533	0.09%
2019/02/21	0	0.00	1	20.45	20.65	-1	4,415	-0.02%
2019/02/20	5	20.26	4	20.53	20.60	1	4,389	0.02%
2019/02/19	24	20.33	55	20.30	20.40	-31	4,310	-0.72%
2019/02/18	41	19.75	57	19.70	19.85	-16	4,147	-0.39%
2019/02/15	2	19.30	2	19.15	19.10	0	4,130	0.00%
2019/02/14	14	19.63	22	19.59	19.30	-8	4,159	-0.19%
2019/02/13	0	0.00	2	19.05	19.05	-2	4,085	-0.05%
2019/02/12	2	18.95	5	19.07	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	11	18.66	18.75	-11	4,007	-0.27%
2019/01/30	1	18.25	0	0.00	18.30	1	3,969	0.03%
2019/01/28	2	18.45	2	18.45	18.40	0	4,007	0.00%
2019/01/25	2	18.40	0.4	18.35	18.35	1.6	4,066	0.04%
2019/01/24	1	18.55	2	18.50	18.30	-1	4,161	-0.02%
2019/01/23	1	18.30	4	18.28	18.35	-3	4,217	-0.07%
2019/01/22	10	18.45	14	18.37	18.20	-4	4,305	-0.09%
2019/01/21	3	18.35	6	18.53	18.70	-3	4,434	-0.07%
2019/01/18	4	18.18	0	0.00	18.15	4	4,621	0.09%
2019/01/17	0	0.00	11	18.15	18.00	-11	4,714	-0.23%
2019/01/16	2	18.30	1	18.30	18.25	1	4,755	0.02%
2019/01/15	3	18.15	2	18.15	18.05	1	4,788	0.02%
2019/01/14	26	18.09	20	18.05	18.05	6	4,824	0.12%
2019/01/11	4	18.33	4	18.38	18.30	0	4,949	0.00%
2019/01/10	33	18.50	19	18.56	18.35	14	4,959	0.28%
2019/01/09	2	18.68	13	18.46	18.85	-11	4,820	-0.23%
2019/01/08	2	17.85	7	17.99	17.85	-5	4,739	-0.11%
2019/01/04	9	17.46	6	17.48	17.50	3	5,057	0.06%
2019/01/03	3	17.92	1	17.80	17.80	2	5,137	0.04%
2019/01/02	10	18.04	10	18.25	18.25	0	5,324	0.00%
2018/12/28	6	18.33	25	18.33	18.15	-19	5,291	-0.36%
2018/12/27	11	18.02	0	0.00	18.00	11	5,234	0.21%
2018/12/26	2	17.35	11	17.65	17.70	-9	5,199	-0.17%
2018/12/25	10	17.22	0	0.00	17.10	10	5,212	0.19%
2018/12/24	3	17.62	0	0.00	17.60	3	5,264	0.06%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/21	8	17.36	15	17.49	17.60	-7	5,425	-0.13%
2018/12/20	0	0.00	2	17.70	17.70	-2	5,493	-0.04%
2018/12/19	4	18.45	1	18.35	18.25	3	5,627	0.05%
2018/12/18	0	0.00	6	17.92	18.10	-6	5,672	-0.11%
2018/12/17	9	18.18	3	18.15	18.15	6	5,727	0.10%
2018/12/14	2	18.25	0	0.00	18.15	2	5,789	0.03%
2018/12/13	5	18.51	24	18.50	18.45	-19	5,866	-0.32%
2018/12/12	33	18.89	11	18.54	18.95	22	5,877	0.37%
2018/12/11	2	17.63	1	17.60	17.65	1	5,783	0.02%
2018/12/10	2	17.55	2	17.30	17.50	0	5,967	0.00%
2018/12/07	2	18.03	0	0.00	17.90	2	6,060	0.03%
2018/12/06	4	17.65	32	18.15	17.60	-28	6,141	-0.46%
2018/12/05	2	18.40	0	0.00	18.45	2	6,429	0.03%
2018/12/04	17	19.53	27	19.53	19.05	-10	6,520	-0.15%
2018/12/03	25	19.03	3	19.20	19.30	22	6,460	0.34%
2018/11/30	33	18.66	19	18.84	18.65	14	6,410	0.22%
2018/11/29	5	18.08	21	18.03	18.05	-16	6,318	-0.25%
2018/11/28	5	17.54	11	17.84	17.85	-6	6,290	-0.10%
2018/11/27	11	17.62	8	17.61	17.60	3	6,276	0.05%
2018/11/23	10	17.09	2	17.00	16.95	8	6,268	0.13%
2018/11/22	3	17.68	4	17.50	17.25	-1	6,360	-0.02%
2018/11/20	2	17.05	0	0.00	17.05	2	6,458	0.03%
2018/11/19	0	0.00	1	17.15	17.30	-1	6,494	-0.02%
2018/11/16	20	17.00	25	17.27	16.95	-5	6,486	-0.08%
2018/11/15	14	16.83	6	16.85	16.85	8	6,457	0.12%
2018/11/14	14	16.89	17	17.02	17.00	-3	6,473	-0.05%
2018/11/13	1	16.25	0	0.00	16.70	1	6,541	0.02%
2018/11/12	0	0.00	8	16.68	16.75	-8	6,591	-0.12%
2018/11/09	5	16.57	3	16.65	16.90	2	6,873	0.03%
2018/11/08	4	16.78	5	16.87	16.65	-1	6,995	-0.01%
2018/11/07	3	16.65	8	16.70	16.75	-5	7,063	-0.07%
2018/11/06	0	0.00	1	16.30	16.30	-1	7,272	-0.01%
2018/11/05	4	16.40	2	16.45	16.50	2	7,416	0.03%
2018/11/02	6	16.56	2	16.65	16.35	4	7,498	0.05%
2018/11/01	2	15.80	2	16.50	16.40	0	7,540	0.00%
2018/10/31	0	0.00	10	15.51	15.70	-10	7,598	-0.13%
2018/10/30	8	14.83	0	0.00	14.95	8	7,590	0.11%
2018/10/29	13	15.37	4	15.28	15.35	9	7,595	0.12%
2018/10/26	13	15.23	17	15.44	15.60	-4	7,951	-0.05%
2018/10/25	5	14.62	16	14.68	14.40	-11	7,877	-0.14%
2018/10/24	1	15.60	2	15.73	15.60	-1	7,892	-0.01%
2018/10/22	0	0.00	4	16.55	16.60	-4	8,737	-0.05%
2018/10/19	1	16.35	4	15.93	16.35	-3	8,881	-0.03%
2018/10/18	6	16.20	4	16.30	16.35	2	8,793	0.02%
2018/10/17	0	0.00	6	16.51	16.35	-6	8,833	-0.07%
2018/10/16	11	16.66	11	16.77	16.55	0	9,085	0.00%
2018/10/15	20	16.51	7	16.70	16.35	13	9,239	0.14%
2018/10/12	8	16.67	36	17.08	16.90	-28	9,365	-0.30%
2018/10/11	18	17.10	19	17.14	17.10	-1	9,529	-0.01%
2018/10/09	48	20.05	62	19.48	19.00	-14	9,615	-0.15%
2018/10/08	5	20.82	8	20.68	20.75	-3	9,751	-0.03%
2018/10/05	13	20.86	9	21.57	20.85	4	10,078	0.04%
2018/10/04	11	22.35	1	22.35	22.20	10	10,193	0.10%
2018/10/03	25	22.46	2	22.50	22.30	23	10,566	0.22%
2018/10/02	8	22.61	7	22.30	22.35	1	10,690	0.01%
2018/10/01	3	22.90	0	0.00	23.00	3	10,939	0.03%
2018/09/28	23	22.98	19	22.89	22.80	4	11,295	0.04%
2018/09/27	21	22.60	80	22.50	22.65	-59	11,474	-0.51%
2018/09/26	35	22.54	35	22.66	22.40	0	11,747	0.00%
2018/09/25	14	22.01	63	22.04	22.40	-49	11,930	-0.41%
2018/09/21	37	21.24	4	21.34	21.35	33	12,137	0.27%
2018/09/20	7	21.35	5	21.14	21.00	2	12,721	0.02%
2018/09/19	4	21.74	5	21.74	21.70	-1	12,984	-0.01%
2018/09/18	11	21.57	22	21.34	21.25	-11	13,358	-0.08%
2018/09/17	16	21.06	1	21.00	21.30	15	13,956	0.11%
2018/09/14	6	21.18	7	21.18	21.05	-1	14,785	-0.01%
2018/09/13	7	20.64	16	20.66	20.55	-9	16,738	-0.05%
2018/09/12	6	20.58	3	20.63	20.40	3	17,880	0.02%
2018/09/11	55	21.01	65	20.86	21.25	-10	18,847	-0.05%
2018/09/10	5	20.66	3	21.55	20.85	2	19,986	0.01%
2018/09/07	9	22.31	6	22.20	21.90	3	20,432	0.01%
2018/09/06	19	23.20	6	23.15	22.95	13	20,458	0.06%
2018/09/05	13	22.99	16	22.98	22.95	-3	20,773	-0.01%
2018/09/04	0	0.00	1	22.55	22.60	-1	20,969	0.00%
2018/09/03	6	22.54	0	0.00	22.25	6	21,380	0.03%
2018/08/31	3	22.97	11	23.01	22.90	-8	21,938	-0.04%
2018/08/30	13	22.87	0	0.00	22.85	13	22,077	0.06%
2018/08/29	15	22.82	14	23.33	22.85	1	22,219	0.00%
2018/08/28	16	22.92	13	22.97	22.70	3	22,516	0.01%
2018/08/27	30	22.50	25	22.53	22.50	5	22,837	0.02%
2018/08/24	5	22.02	7	22.36	22.45	-2	23,645	-0.01%
2018/08/23	12	22.12	1	22.20	22.05	11	24,241	0.05%
2018/08/22	44	22.10	0	0.00	22.05	44	24,375	0.18%
2018/08/21	0	0.00	54	22.15	22.20	-54	24,402	-0.22%
2018/08/20	24	22.39	4	22.35	22.00	20	24,419	0.08%
2018/08/17	17	22.52	41	22.36	22.25	-24	24,401	-0.10%
2018/08/16	33	22.40	7	22.28	22.35	26	24,380	0.11%
2018/08/15	33	22.54	25	21.73	21.75	8	24,083	0.03%
2018/08/14	16	22.61	9	22.65	22.55	7	23,947	0.03%
2018/08/13	65	23.61	55	24.04	22.40	10	23,859	0.04%
2018/08/10	6	24.76	8	25.11	24.50	-2	23,631	-0.01%
2018/08/09	7	24.76	38	24.65	24.50	-31	23,490	-0.13%
2018/08/08	13	25.42	3.8	25.34	25.10	9.2	23,518	0.04%
2018/08/07	45	25.67	19	25.83	25.20	26	23,422	0.11%
2018/08/06	17	26.35	8	26.24	26.30	9	23,274	0.04%
2018/08/03	21	26.19	10	26.18	26.10	11	23,219	0.05%
2018/08/02	114	26.81	111	26.31	26.00	3	23,130	0.01%	大買/大賣/
2018/08/01	4	26.36	9	26.44	26.40	-5	22,657	-0.02%
2018/07/31	2	26.35	0	0.00	26.50	2	22,500	0.01%
2018/07/30	52	26.39	49	26.61	26.15	3	22,424	0.01%
2018/07/27	93	26.63	125	26.70	26.85	-32	22,151	-0.14%	大賣/
2018/07/26	16	25.72	21	25.51	25.45	-5	21,477	-0.02%
2018/07/25	4	24.95	19	24.93	24.95	-15	21,285	-0.07%
2018/07/24	24	25.07	23	24.90	25.00	1	21,245	0.00%
2018/07/23	57	24.98	50	24.74	24.60	7	21,176	0.03%
2018/07/20	15	25.82	20	25.85	25.85	-5	20,869	-0.02%
2018/07/19	36	26.89	22	27.28	27.10	14	20,670	0.07%
2018/07/18	26	26.54	21	26.84	26.50	5	20,395	0.02%
2018/07/17	21	27.29	11	27.38	26.65	10	20,214	0.05%
2018/07/16	24	27.58	9	27.61	27.50	15	20,095	0.07%
2018/07/13	8	27.65	11	27.60	27.40	-3	19,820	-0.02%
2018/07/12	19	27.07	20	27.09	26.85	-1	19,498	-0.01%
2018/07/11	44	27.41	15	27.45	27.00	29	19,339	0.15%
2018/07/10	36	26.85	21	26.72	27.00	15	18,959	0.08%
2018/07/09	75	27.02	64	27.07	27.20	11	18,764	0.06%
2018/07/06	24	26.34	33	26.65	26.30	-9	18,472	-0.05%
2018/07/05	26	26.93	21	27.10	25.90	5	18,151	0.03%
2018/07/04	34	27.65	37	27.98	27.60	-3	17,948	-0.02%
2018/07/03	65.9	28.12	45	29.22	27.70	20.9	17,621	0.12%
2018/07/02	122	28.82	81	29.17	28.45	41	17,320	0.24%	大買/
2018/06/29	39	29.44	33.8	29.58	29.40	5.2	17,004	0.03%
2018/06/28	45	28.84	25	28.84	28.75	20	16,361	0.12%
2018/06/27	47	30.45	45	30.65	29.80	2	16,090	0.01%
2018/06/26	38	29.74	56	29.81	29.80	-18	15,756	-0.11%
2018/06/25	114	31.72	225	31.57	30.85	-111	15,136	-0.73%	大買/大賣/鉅額交易
2018/06/22	318	34.29	290	34.37	33.25	28	14,312	0.20%	大買/大賣/
2018/06/21	238	32.78	196	32.79	33.40	42	12,210	0.34%	大買/大賣/
2018/06/20	174	31.69	131	31.62	30.40	43	11,036	0.39%	大買/大賣/
2018/06/19	225.1	32.22	131.6	32.45	32.35	93.5	9,988	0.94%	大買/大賣/
2018/06/15	42	28.50	43	29.20	30.45	-1	8,619	-0.01%
2018/06/14	6	27.88	20	28.01	27.70	-14	8,117	-0.17%
2018/06/13	33	28.91	34	28.80	28.30	-1	8,003	-0.01%
2018/06/12	34	27.57	53	27.60	27.75	-19	7,649	-0.25%
2018/06/11	38	29.46	31	29.30	28.85	7	7,406	0.09%
2018/06/08	27	28.53	201	28.01	28.55	-174	7,046	-2.47%	大賣/鉅額交易
2018/06/07	30	27.22	21	27.41	27.00	9	6,556	0.14%
2018/06/06	52.1	27.09	21	27.08	27.45	31.1	6,469	0.48%
2018/06/05	107.1	27.21	41	27.20	27.30	66.1	6,305	1.05%	大買/
2018/06/04	106	27.48	73.6	27.49	26.65	32.4	6,121	0.53%	大買/
2018/06/01	101	26.96	49	27.17	26.85	52	5,703	0.91%	大買/
2018/05/31	95	24.72	64	24.88	25.60	31	4,897	0.63%
2018/05/30	24	23.36	33	23.38	23.30	-9	4,319	-0.21%
2018/05/29	1	23.00	0	0.00	23.05	1	4,252	0.02%
2018/05/28	8	23.08	14	23.13	23.10	-6	4,333	-0.14%
2018/05/25	17	22.94	14	22.91	22.90	3	4,493	0.07%
2018/05/24	11	22.43	13	22.35	22.55	-2	4,402	-0.05%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/05/22	5	22.05	0	0.00	22.05	5	4,458	0.11%
2018/05/18	10	22.15	0.4	22.05	22.00	9.6	4,516	0.21%
2018/05/17	1	22.50	3	22.42	22.25	-2	4,561	-0.04%
2018/05/16	0	0.00	74.5	22.75	22.75	-74.5	4,561	-1.63%
2018/05/15	0	0.00	2	22.33	22.35	-2	4,472	-0.04%
2018/05/09	1	21.85	0	0.00	21.80	1	4,630	0.02%
2018/05/07	0	0.00	1	22.40	22.35	-1	4,667	-0.02%
2018/05/04	0.2	22.10	0	0.00	22.20	0.2	4,662	0.00%
2018/04/27	12	22.22	0	0.00	22.05	12	4,875	0.25%
2018/04/26	3	22.45	2	22.48	22.10	1	4,977	0.02%
2018/04/25	0	0.00	0.4	22.35	22.35	-0.4	5,028	-0.01%
2018/04/24	10	21.85	16	22.66	22.40	-6	5,308	-0.11%
2018/04/23	8	23.23	2	23.20	22.85	6	5,385	0.11%
2018/04/20	5	23.17	11	23.47	23.55	-6	5,516	-0.11%
2018/04/19	5	23.19	17	23.04	23.30	-12	5,648	-0.21%
2018/04/18	10	22.45	11	22.70	22.50	-1	5,700	-0.02%
2018/04/17	13	22.14	0	0.00	22.00	13	5,675	0.23%
2018/04/16	1.4	22.50	0.4	22.50	22.50	1	5,651	0.02%
2018/04/12	0	0.00	4	22.70	22.70	-4	5,714	-0.07%
2018/04/11	12	23.12	14	22.84	22.75	-2	5,807	-0.03%
2018/04/10	5	23.60	11	23.40	23.35	-6	5,975	-0.10%
2018/04/09	5	22.90	20	22.85	23.20	-15	5,937	-0.25%
2018/04/03	8	22.69	37	22.73	23.05	-29	5,902	-0.49%
2018/04/02	16	22.60	0	0.00	22.45	16	5,921	0.27%
2018/03/30	3	23.30	17	23.19	23.05	-14	6,017	-0.23%
2018/03/29	13	22.83	11	22.85	23.00	2	5,981	0.03%
2018/03/28	2	22.05	2	21.85	22.20	0	5,851	0.00%
2018/03/27	10	21.70	8	21.59	21.65	2	5,824	0.03%
2018/03/26	5	21.36	6	21.35	21.40	-1	5,804	-0.02%
2018/03/23	6	21.41	13	21.32	21.40	-7	5,789	-0.12%
2018/03/22	16	22.36	7	22.37	22.30	9	5,800	0.16%
2018/03/21	13	23.15	4	22.91	22.75	9	5,777	0.16%
2018/03/20	1	22.70	15.2	22.83	23.15	-14.2	5,721	-0.25%
2018/03/19	16	22.66	0	0.00	22.65	16	5,656	0.28%
2018/03/16	15	23.13	10	23.00	23.00	5	5,682	0.09%
2018/03/15	10	23.45	0	0.00	23.50	10	5,752	0.17%
2018/03/14	11	23.54	11	23.81	23.80	0	5,802	0.00%
2018/03/13	25	24.21	4	24.18	24.05	21	5,946	0.35%
2018/03/12	0	0.00	10	24.25	24.25	-10	6,021	-0.17%
2018/03/08	28	23.99	22.6	24.04	23.80	5.4	6,163	0.09%
2018/03/07	2	23.90	0	0.00	23.45	2	6,081	0.03%
2018/03/05	13	23.94	17	23.43	22.90	-4	6,385	-0.06%
2018/03/02	9	23.86	14	23.85	23.85	-5	6,628	-0.08%
2018/03/01	12	23.97	10.8	24.05	24.30	1.2	6,814	0.02%
2018/02/27	14	23.65	17	23.84	23.30	-3	7,022	-0.04%
2018/02/26	8	23.43	0	0.00	23.25	8	7,364	0.11%
2018/02/23	1	23.25	0	0.00	23.15	1	8,447	0.01%
2018/02/22	2	22.83	1	22.80	23.05	1	8,718	0.01%
2018/02/21	5	22.30	6	22.18	22.45	-1	8,702	-0.01%
2018/02/12	2	21.90	0	0.00	21.55	2	8,672	0.02%
2018/02/09	0	0.00	8	22.00	21.85	-8	8,696	-0.09%
2018/02/08	0	0.00	4	21.80	22.15	-4	8,781	-0.05%
2018/02/07	12	21.69	15	21.99	21.50	-3	8,779	-0.03%
2018/02/06	15	21.53	10	21.18	21.20	5	8,748	0.06%
2018/02/05	2	22.40	11	22.69	22.95	-9	8,705	-0.10%
2018/02/02	20	23.23	31	23.35	23.15	-11	8,780	-0.13%
2018/02/01	2	22.85	63.4	22.95	23.10	-61.4	8,940	-0.69%
2018/01/31	3	22.32	3	22.65	22.70	0	9,026	0.00%
2018/01/30	1	22.85	2	23.35	22.85	-1	9,326	-0.01%
2018/01/29	7	23.13	5	23.15	22.85	2	9,389	0.02%
2018/01/26	19	23.24	6	23.31	23.20	13	9,368	0.14%
2018/01/25	10	23.40	9	23.62	23.20	1	9,366	0.01%
2018/01/22	5	23.70	7	23.56	23.25	-2	9,375	-0.02%
2018/01/19	5	23.45	5	23.40	23.50	0	9,315	0.00%
2018/01/18	4	23.79	11	23.77	23.55	-7	9,269	-0.08%
2018/01/17	11	23.25	4	23.33	23.30	7	9,004	0.08%
2018/01/16	17	23.35	28	23.22	23.30	-11	8,980	-0.12%
2018/01/15	21	22.65	33	22.82	23.25	-12	8,829	-0.14%
2018/01/12	9	22.26	21	22.07	22.20	-12	8,657	-0.14%
2018/01/11	2	21.35	1	21.40	21.30	1	8,558	0.01%
2018/01/10	21	21.15	0	0.00	21.15	21	8,606	0.24%
2018/01/09	5	21.75	12	21.68	21.40	-7	8,630	-0.08%
2018/01/08	16	21.85	11	21.88	21.45	5	8,685	0.06%
2018/01/05	15	22.68	25	22.86	22.45	-10	8,670	-0.12%
2018/01/04	51	22.19	20	22.37	23.10	31	8,692	0.36%
2018/01/03	0	0.00	10	21.50	21.70	-10	8,776	-0.11%
2018/01/02	1	21.25	6	21.28	21.30	-5	9,028	-0.06%