台亞 (2340)-國泰-館前券商分點個股進出

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
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	38.93	10	38.55	38.30	-7	1,723	-0.40%
2024/05/02	1	38.80	1	38.80	38.85	0	1,724	0.00%
2024/04/29	0	0.00	4	38.61	39.10	-4	1,731	-0.23%
2024/04/26	5	38.04	4	37.80	37.80	1	1,719	0.06%
2024/04/25	1	38.15	0	0.00	37.95	1	1,725	0.06%
2024/04/24	1	38.25	0	0.00	38.20	1	1,723	0.06%
2024/04/23	0	0.00	2	37.60	37.60	-2	1,748	-0.11%
2024/04/22	14	37.79	3	37.45	37.10	11	1,765	0.62%
2024/04/19	0.1	38.60	10	37.42	37.40	-9.9	1,756	-0.56%
2024/04/18	1	38.90	0	0.00	38.75	1	1,728	0.06%
2024/04/17	4	38.98	0	0.00	39.20	4	1,725	0.23%
2024/04/16	0	38.58	1	38.30	38.35	-1	1,708	-0.06%
2024/04/15	8	40.26	1	40.40	39.80	7	1,686	0.42%
2024/04/12	19	41.88	9.1	41.93	41.40	9.9	1,656	0.60%
2024/04/11	2	40.20	0	0.00	40.15	2	1,556	0.13%
2024/04/10	8	40.56	7	40.54	40.80	1	1,560	0.06%
2024/04/09	5	39.92	4	40.04	39.95	1	1,564	0.06%
2024/04/08	4	39.41	0	0.00	39.30	4	1,560	0.26%
2024/04/03	0	0.00	12	39.45	39.60	-12	1,567	-0.77%
2024/04/02	0	0.00	1	39.65	39.80	-1	1,571	-0.06%
2024/03/28	1	39.25	0	0.00	39.30	1	1,558	0.06%
2024/03/27	0	39.45	0	0.00	39.25	0	1,557	0.00%
2024/03/26	1	40.14	1	40.45	39.40	0	1,555	0.00%
2024/03/25	10	40.51	11.6	40.54	40.75	-1.5	1,544	-0.10%
2024/03/22	0	0.00	5	39.94	40.10	-5	1,558	-0.32%
2024/03/21	0.1	39.60	0	0.00	39.80	0.1	1,581	0.00%
2024/03/20	0	39.40	0	0.00	39.15	0	1,598	0.00%
2024/03/19	1	39.40	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	0.00	25	39.01	39.70	-25	1,625	-1.54%
2024/03/15	1	39.01	0	0.00	39.00	1	1,621	0.06%
2024/03/14	0.1	39.77	7	39.67	39.65	-6.9	1,587	-0.43%
2024/03/13	7	41.14	9	40.19	40.05	-2	1,577	-0.13%
2024/03/12	0	0.00	1	41.00	41.15	-1	1,559	-0.06%
2024/03/11	3	41.95	3	40.95	41.00	0	1,562	0.00%
2024/03/08	2	41.60	14	41.27	41.60	-12	1,574	-0.76%
2024/03/07	6.1	41.09	1	41.15	41.00	5.1	1,568	0.33%
2024/03/06	5	42.28	2	42.35	42.10	3	1,551	0.19%
2024/03/05	96.2	43.63	32.2	43.42	43.50	64	1,578	4.05%
2024/03/04	1	40.85	4	40.88	40.80	-3	1,466	-0.20%
2024/03/01	8	41.34	2	42.49	41.10	6	1,459	0.41%
2024/02/29	6	41.42	15	41.57	42.00	-9	1,466	-0.61%
2024/02/27	3	43.10	2	42.18	42.05	1	1,483	0.07%
2024/02/26	0	0.00	4	42.43	42.80	-4	1,544	-0.26%
2024/02/23	2.1	43.00	0	0.00	42.50	2.1	1,572	0.13%
2024/02/22	7	43.50	8	43.42	43.10	-1	1,584	-0.06%
2024/02/21	4	43.86	1	44.10	43.80	3	1,574	0.19%
2024/02/20	6	44.21	4	44.06	43.75	2	1,580	0.13%
2024/02/19	5	44.67	5	44.78	44.50	0	1,581	0.00%
2024/02/16	10	44.18	8	44.37	44.50	2	1,585	0.13%
2024/02/15	0	0.00	1	42.45	43.10	-1	1,596	-0.06%
2024/02/05	1	42.70	1	42.60	42.60	0	1,595	0.00%
2024/02/02	1	43.10	6	43.15	43.05	-5	1,628	-0.31%
2024/02/01	5	43.65	6	43.16	43.10	-1	1,645	-0.06%
2024/01/31	5	43.74	4	43.85	43.55	1	1,653	0.06%
2024/01/30	5	43.75	8	43.79	43.75	-3	1,654	-0.18%
2024/01/29	0	0.00	2	44.05	44.05	-2	1,666	-0.12%
2024/01/26	8.1	44.17	33	44.22	43.95	-24.9	1,681	-1.48%
2024/01/25	11.1	44.65	170.2	44.76	44.30	-159.2	1,715	-9.28%	大賣/鉅額交易
2024/01/24	9	45.06	121	45.06	44.95	-112	1,747	-6.41%	大賣/鉅額交易
2024/01/23	8.2	44.92	8.3	44.96	45.00	-0.1	1,817	0.00%
2024/01/22	4	44.88	23	44.65	44.65	-19	1,844	-1.03%
2024/01/18	1	43.80	0.1	44.00	44.20	0.9	1,905	0.05%
2024/01/17	0	0.00	35.8	44.17	44.00	-35.8	1,943	-1.84%
2024/01/16	3.1	44.90	0	0.00	44.75	3.1	1,946	0.16%
2024/01/15	0.3	45.45	0.1	45.50	45.55	0.3	1,969	0.01%
2024/01/12	5	45.35	8	45.40	45.05	-3	2,003	-0.15%
2024/01/11	5	45.28	4.1	45.32	45.45	0.9	2,013	0.04%
2024/01/10	3	45.00	4	44.94	44.95	-1	2,103	-0.05%
2024/01/09	2.2	44.95	1	44.80	44.80	1.2	2,202	0.05%
2024/01/08	0	45.85	0	0.00	45.25	0	2,237	0.00%
2024/01/05	5	45.88	3	45.50	45.60	2	2,281	0.09%
2024/01/04	1.1	45.50	0	0.00	45.50	1.1	2,361	0.05%
2024/01/03	2	45.73	0	0.00	45.60	2	2,506	0.08%
2024/01/02	4	47.10	3	46.60	46.55	1	2,546	0.04%
2023/12/29	8	47.15	4	47.10	47.10	4	2,622	0.15%
2023/12/27	1	46.95	1.2	46.88	46.95	-0.2	2,673	-0.01%
2023/12/25	0.1	46.30	1	46.30	46.20	-0.9	2,711	-0.03%
2023/12/22	1	46.60	1.1	46.16	46.10	-0.1	2,737	0.00%
2023/12/21	2	46.10	3.1	46.15	46.10	-1.1	2,771	-0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	1.1	46.29	0.1	46.10	46.20	1.1	2,838	0.04%
2023/12/18	5	47.10	2	47.23	47.00	3	2,862	0.11%
2023/12/15	7	48.09	3	48.13	48.15	4	2,913	0.14%
2023/12/14	0	0.00	0	47.70	47.65	0	2,976	0.00%
2023/12/13	8	47.33	1.1	47.80	46.90	7	2,981	0.23%
2023/12/12	2	47.98	0	0.00	47.55	2	3,024	0.07%
2023/12/11	12	48.12	0.2	48.12	47.90	11.8	3,197	0.37%
2023/12/08	0	0.00	2.1	48.13	47.85	-2.1	3,413	-0.06%
2023/12/07	1	47.80	2.1	48.18	47.80	-1.1	3,479	-0.03%
2023/12/06	2	48.20	48.1	48.40	48.20	-46.1	3,529	-1.30%
2023/12/05	7	48.58	1	49.00	48.40	6	3,561	0.17%
2023/12/04	2	49.90	2.1	49.98	49.65	-0.1	3,588	0.00%
2023/12/01	2	49.60	4	49.49	49.40	-2	3,726	-0.05%
2023/11/30	19	50.12	21	49.80	49.90	-2	3,894	-0.05%
2023/11/29	1	49.35	7	49.06	49.35	-6	3,954	-0.15%
2023/11/28	50	48.97	10.6	48.57	49.00	39.4	4,094	0.96%
2023/11/27	5	48.71	1.1	48.80	48.20	4	4,118	0.10%
2023/11/24	6.2	48.85	3	49.18	48.35	3.2	4,190	0.08%
2023/11/22	0.1	47.40	11	47.19	47.55	-11	4,312	-0.25%
2023/11/21	2	46.83	10	46.85	46.90	-8	4,302	-0.19%
2023/11/20	8	46.56	3	46.52	46.50	5	4,316	0.12%
2023/11/17	2	45.95	1	46.10	46.10	1	4,337	0.02%
2023/11/16	0.1	45.90	0.1	46.00	45.75	0.1	4,369	0.00%
2023/11/15	2	45.93	10	46.01	45.60	-8	4,382	-0.18%
2023/11/14	13	45.54	3	45.75	45.70	10	4,420	0.23%
2023/11/13	3	44.83	3	44.75	44.75	0	4,445	0.00%
2023/11/10	11.1	44.80	1	44.60	44.60	10.1	4,533	0.22%
2023/11/09	7.1	46.03	2	46.10	45.80	5.1	4,575	0.11%
2023/11/08	0	0.00	8.2	47.20	46.95	-8.2	4,633	-0.18%
2023/11/07	1	47.15	0	0.00	46.90	1	4,689	0.02%
2023/11/06	5.2	47.03	1	47.00	47.15	4.2	4,801	0.09%
2023/11/03	2.1	46.68	11.4	46.94	46.75	-9.4	4,847	-0.19%
2023/11/02	14	46.96	15	46.67	46.90	-1	4,919	-0.02%
2023/11/01	21	45.53	0.4	46.05	45.70	20.6	4,993	0.41%
2023/10/31	9.4	45.92	19	46.09	44.80	-9.7	5,042	-0.19%
2023/10/30	6.2	47.15	1	47.59	46.90	5.2	5,120	0.10%
2023/10/27	3.1	47.60	0.1	47.45	47.25	3	5,187	0.06%
2023/10/26	2	48.45	3	48.63	48.10	-1	5,322	-0.02%
2023/10/25	19	49.66	53	49.35	49.50	-34	5,425	-0.63%
2023/10/24	6	48.75	11	49.15	49.40	-5	5,755	-0.09%
2023/10/23	11	49.18	2.2	48.90	48.50	8.8	6,152	0.14%
2023/10/20	5.1	47.12	7	47.45	47.45	-1.9	6,321	-0.03%
2023/10/19	0	0.00	1	47.85	48.40	-1	6,424	-0.02%
2023/10/18	2.1	48.25	1	48.40	48.20	1.1	6,550	0.02%
2023/10/17	27	49.73	8	49.86	49.30	19	6,596	0.29%
2023/10/16	4.1	48.80	1	49.30	48.30	3.1	6,794	0.04%
2023/10/13	5	50.08	4	49.86	49.80	1	7,357	0.01%
2023/10/12	18.2	50.06	34.2	50.04	50.40	-16	8,013	-0.20%
2023/10/11	29	50.09	17	49.94	49.20	12	8,379	0.14%
2023/10/06	11	49.55	18.2	49.11	49.10	-7.2	8,543	-0.08%
2023/10/05	7	47.89	18	48.82	48.90	-11	8,766	-0.13%
2023/10/04	4.1	46.96	22	46.82	47.30	-18	10,054	-0.18%
2023/10/03	13	48.78	7	48.58	47.70	6	10,473	0.06%
2023/10/02	4	48.06	15	48.21	48.15	-11	11,155	-0.10%
2023/09/28	10	47.53	14	47.66	47.45	-4	12,046	-0.03%
2023/09/27	12	46.98	6	47.05	47.05	6	12,237	0.05%
2023/09/26	13.5	48.45	8	48.36	47.30	5.5	12,442	0.04%
2023/09/25	16	48.69	36	48.90	48.60	-20	12,575	-0.16%
2023/09/22	12	47.58	3	47.60	47.80	9	12,658	0.07%
2023/09/21	9	47.37	2.1	47.64	47.15	6.9	12,811	0.05%
2023/09/20	37	47.53	16	47.54	47.30	21	13,091	0.16%
2023/09/19	16.1	48.78	16	50.08	48.30	0.1	13,853	0.00%
2023/09/18	2	50.30	1	50.00	50.00	1	14,751	0.01%
2023/09/15	17	50.75	3	50.63	50.40	14	15,108	0.09%
2023/09/14	13	49.90	28	51.25	51.40	-15	15,231	-0.10%
2023/09/13	57	51.15	82.2	51.24	49.60	-25.2	15,111	-0.17%
2023/09/12	51	50.33	19.1	50.12	50.00	31.9	14,922	0.21%
2023/09/11	116	49.49	1	48.90	48.90	115	14,856	0.77%	大買/鉅額交易
2023/09/08	14.1	49.66	14.1	49.45	49.10	0	14,827	0.00%
2023/09/07	5.1	50.11	4	50.10	49.45	1.1	14,814	0.01%
2023/09/06	19.3	50.90	24	51.40	50.50	-4.7	14,803	-0.03%
2023/09/05	40	50.90	52.1	50.81	51.00	-12.1	14,632	-0.08%
2023/09/04	19.2	48.20	6	48.11	48.10	13.2	14,442	0.09%
2023/09/01	29.1	50.46	38.7	50.91	50.20	-9.6	14,339	-0.07%
2023/08/31	12.1	49.42	14	48.58	49.05	-1.9	14,215	-0.01%
2023/08/30	5.3	49.38	17.1	49.62	49.20	-11.8	14,254	-0.08%
2023/08/29	37.7	49.10	37.2	49.29	49.60	0.5	14,161	0.00%
2023/08/28	4.1	46.95	4.5	46.80	46.80	-0.4	13,961	0.00%
2023/08/25	9	48.33	8	47.90	48.05	1	13,914	0.01%
2023/08/24	3.1	48.75	1	49.00	48.25	2.1	13,895	0.02%
2023/08/23	13	48.37	5	48.29	48.40	8	13,859	0.06%
2023/08/22	0	0.00	4	48.18	47.60	-4	13,827	-0.03%
2023/08/18	10	48.71	2	48.85	48.10	8	13,768	0.06%
2023/08/17	4	49.26	6.1	49.21	49.35	-2.1	13,716	-0.02%
2023/08/16	10	48.34	12	48.13	48.65	-2	13,666	-0.01%
2023/08/15	15	48.69	24	48.45	49.50	-9	13,569	-0.07%
2023/08/14	0.2	47.95	45	47.39	47.60	-44.8	13,488	-0.33%
2023/08/11	13.1	49.14	187	48.58	48.70	-173.9	13,417	-1.30%	大賣/鉅額交易
2023/08/10	8.1	49.25	42	49.83	49.10	-33.9	13,362	-0.25%
2023/08/09	10.2	51.19	3	50.77	51.30	7.2	13,247	0.05%
2023/08/08	5	50.60	6.2	51.37	51.20	-1.2	13,188	-0.01%
2023/08/07	7	49.91	10.1	50.90	50.60	-3.1	13,114	-0.02%
2023/08/04	8.3	50.76	6	51.30	51.30	2.3	13,008	0.02%
2023/08/02	33.3	53.09	40.3	52.63	52.00	-7	12,926	-0.05%
2023/08/01	3.6	53.22	13	53.67	53.20	-9.5	12,783	-0.07%
2023/07/31	25	54.24	24.2	54.17	53.90	0.8	12,688	0.01%
2023/07/28	23.1	53.15	6.2	52.90	53.20	16.9	12,507	0.14%
2023/07/27	54.5	53.88	28.3	54.02	53.00	26.3	12,373	0.21%
2023/07/26	92.4	55.31	74	55.36	54.70	18.4	12,012	0.15%
2023/07/25	23	54.73	41.1	54.45	54.20	-18.1	11,587	-0.16%
2023/07/24	27	53.99	24	53.78	53.50	3	11,384	0.03%
2023/07/21	22	52.53	41	52.89	53.10	-19	11,262	-0.17%
2023/07/20	47.1	53.47	33	53.34	53.50	14.1	11,164	0.13%
2023/07/19	92	54.16	57.1	53.64	53.20	34.9	11,038	0.32%
2023/07/18	143.4	55.96	116	54.35	53.30	27.3	10,768	0.25%	大買/大賣/
2023/07/17	95	56.40	142.2	56.23	57.30	-47.2	10,186	-0.46%	大賣/
2023/07/14	101	53.65	126.8	53.60	53.70	-25.7	9,505	-0.27%	大買/大賣/
2023/07/13	93.1	52.05	48.6	51.80	51.00	44.6	9,074	0.49%
2023/07/12	27.6	51.21	50	50.94	50.60	-22.5	8,779	-0.26%
2023/07/11	245.6	53.17	202	52.68	51.50	43.6	8,502	0.51%	大買/大賣/
2023/07/10	33	49.85	51.2	51.36	52.10	-18.2	7,151	-0.25%
2023/07/07	167.3	47.95	146.6	48.24	47.45	20.8	6,714	0.31%	大買/大賣/
2023/07/06	156.4	48.71	305.1	49.25	50.00	-148.7	6,010	-2.47%	大買/大賣/鉅額交易
2023/07/05	33	46.17	50.3	45.99	45.50	-17.3	5,113	-0.34%
2023/07/04	49	45.18	28	45.12	45.40	21	4,913	0.43%
2023/07/03	38	44.54	27	44.52	44.45	11	4,714	0.23%
2023/06/30	33	44.12	8.2	43.98	44.25	24.9	4,562	0.54%
2023/06/29	33	43.45	33	43.68	43.35	0	4,455	0.00%
2023/06/28	65.3	44.81	66.2	44.22	43.65	-0.9	4,366	-0.02%
2023/06/27	122.1	46.14	121.4	46.28	44.80	0.7	4,307	0.02%	大買/大賣/
2023/06/26	273.1	47.15	200.7	47.83	48.70	72.4	3,701	1.95%	大買/大賣/
2023/06/21	60	42.65	37.6	43.41	44.30	22.5	2,798	0.80%
2023/06/20	47.5	39.85	40.2	39.69	40.30	7.3	2,432	0.30%
2023/06/19	13	38.92	14.2	38.51	38.80	-1.2	2,247	-0.05%
2023/06/16	1	37.40	0	0.00	37.45	1	2,185	0.05%
2023/06/15	5	37.83	2	38.05	37.85	3	2,158	0.14%
2023/06/14	1	38.30	0	0.00	38.30	1	2,150	0.05%
2023/06/13	6.1	38.22	1	37.85	37.75	5.1	2,123	0.24%
2023/06/12	9	38.12	18	38.26	38.25	-9	2,097	-0.43%
2023/06/09	1	37.25	0	0.00	37.50	1	2,049	0.05%
2023/06/08	1	37.45	2	37.30	37.00	-1	2,061	-0.05%
2023/06/07	5.1	37.86	4	37.86	37.70	1.1	2,073	0.05%
2023/06/06	11	37.96	34	38.28	38.25	-23	2,072	-1.11%
2023/06/05	101.7	38.07	64	38.25	37.80	37.7	2,059	1.83%	大買/
2023/06/02	1	36.80	3	36.85	36.70	-2	2,001	-0.10%
2023/06/01	0	0.00	2	36.53	36.65	-2	2,022	-0.10%
2023/05/30	1	36.30	0	0.00	36.35	1	2,197	0.05%
2023/05/29	1	36.25	0	0.00	36.30	1	2,223	0.04%
2023/05/26	1	35.95	0.4	35.40	35.60	0.6	2,240	0.03%
2023/05/25	0	0.00	4	35.85	35.80	-4	2,268	-0.18%
2023/05/23	0	0.00	6	36.12	36.25	-6	2,336	-0.26%
2023/05/22	2	35.88	0	0.00	35.95	2	2,408	0.08%
2023/05/19	2	35.65	21	35.65	35.60	-19	2,411	-0.79%
2023/05/18	20	35.70	6	35.61	35.60	14	2,423	0.58%
2023/05/17	1	35.55	1	35.70	35.45	0	2,423	0.00%
2023/05/16	1	35.55	1	35.60	35.60	0	2,424	0.00%
2023/05/15	0.2	34.30	0	0.00	34.35	0.2	2,411	0.01%
2023/05/12	1	34.00	3	34.15	34.30	-2	2,438	-0.08%
2023/05/11	1	34.00	3	34.15	33.80	-2	2,447	-0.08%
2023/05/10	2	34.65	4	34.43	34.80	-2	2,442	-0.08%
2023/05/09	3	34.65	3	35.15	34.55	0	2,445	0.00%
2023/05/08	0	35.00	1	35.55	35.15	-1	2,453	-0.04%
2023/05/05	2	35.40	3	35.50	35.50	-1	2,471	-0.04%
2023/05/04	1	35.15	0	0.00	35.20	1	2,509	0.04%
2023/05/03	0.2	35.10	1	35.10	35.10	-0.8	2,567	-0.03%
2023/05/02	1	35.15	0	0.00	35.00	1	2,619	0.04%
2023/04/28	3	35.08	2	35.05	35.10	1	2,645	0.04%
2023/04/27	1	34.35	0	0.00	34.75	1	2,652	0.04%
2023/04/26	3	33.92	0	0.00	34.40	3	2,646	0.11%
2023/04/25	3	34.85	2	34.60	34.35	1	2,631	0.04%
2023/04/24	3.5	36.13	3	36.10	35.90	0.5	2,590	0.02%
2023/04/21	0.1	36.40	0	0.00	36.15	0.1	2,575	0.00%
2023/04/20	6.1	37.50	5	37.30	37.00	1.1	2,548	0.04%
2023/04/19	14	38.26	11	38.05	37.75	3	2,530	0.12%
2023/04/18	1	38.35	2	38.53	38.05	-1	2,503	-0.04%
2023/04/17	2.2	38.23	0	0.00	38.15	2.2	2,508	0.09%
2023/04/14	2.3	38.55	0	0.00	38.45	2.3	2,479	0.09%
2023/04/13	1.4	38.67	1.1	38.41	38.40	0.3	2,464	0.01%
2023/04/12	1	38.75	0	0.00	38.90	1	2,446	0.04%
2023/04/11	2	38.95	5	39.01	39.00	-3	2,438	-0.12%
2023/04/10	7	38.95	0	0.00	38.75	7	2,438	0.29%
2023/04/07	13	39.76	25	39.39	39.40	-12	2,418	-0.50%
2023/04/06	14	39.39	7	39.31	39.55	7	2,410	0.29%
2023/03/31	4.1	38.91	12	38.91	38.80	-8	2,381	-0.33%
2023/03/30	12	38.88	4	38.79	38.70	8	2,365	0.34%
2023/03/29	16	38.82	78	38.77	38.60	-62	2,351	-2.64%
2023/03/28	84.2	40.62	92	40.07	39.70	-7.8	2,267	-0.35%
2023/03/27	105.2	40.26	80	39.94	41.50	25.1	2,000	1.26%	大買/
2023/03/24	2	38.95	10	38.94	38.95	-8	1,781	-0.45%
2023/03/23	0	0.00	21	38.05	38.00	-21	1,716	-1.22%
2023/03/22	20	37.60	0.1	37.50	37.60	20	1,713	1.16%
2023/03/21	2	37.33	1	37.30	37.20	1	1,709	0.06%
2023/03/20	3	37.35	0	0.00	37.25	3	1,729	0.17%
2023/03/17	1	37.00	1	37.00	36.95	0	1,744	0.00%
2023/03/16	0	36.70	1	36.95	36.35	-1	1,761	-0.06%
2023/03/15	1	37.00	0	0.00	37.00	1	1,797	0.06%
2023/03/14	17	37.01	15	36.73	37.00	2	1,868	0.11%
2023/03/13	5.1	37.00	0	0.00	37.30	5.1	1,963	0.26%
2023/03/10	10	38.05	0	0.00	37.40	10	1,995	0.50%
2023/03/09	1.2	38.67	22	38.54	38.15	-20.8	2,020	-1.03%
2023/03/08	0	0.00	1	38.25	38.45	-1	2,027	-0.05%
2023/03/07	2	38.20	2.2	38.24	38.15	-0.2	2,013	-0.01%
2023/03/06	3.2	37.42	0	0.00	37.55	3.2	2,009	0.16%
2023/03/03	11	37.82	19	37.54	37.60	-8	2,013	-0.40%
2023/03/02	18	38.51	19.1	38.86	38.45	-1.1	2,013	-0.05%
2023/03/01	0.3	37.21	5	37.38	37.90	-4.7	2,128	-0.22%
2023/02/24	2.1	37.51	4	37.54	37.60	-1.9	2,191	-0.09%
2023/02/23	21.1	37.84	0	0.00	38.10	21.1	2,218	0.95%
2023/02/22	3.2	37.44	3	37.57	37.45	0.2	2,305	0.01%
2023/02/21	18.1	38.68	55	38.42	38.45	-36.9	2,324	-1.59%
2023/02/20	45	38.91	12	39.01	39.00	33	2,431	1.36%
2023/02/17	0	0.00	10	37.55	37.75	-10	2,523	-0.40%
2023/02/16	3	37.60	1	37.05	37.60	2	2,620	0.08%
2023/02/15	0	0.00	15	36.80	36.65	-15	2,639	-0.57%
2023/02/14	19.1	37.10	0	0.00	37.05	19.1	2,649	0.72%
2023/02/13	0.1	36.35	3	36.25	36.50	-2.9	2,674	-0.11%
2023/02/10	6	36.77	2	36.90	36.30	4	2,691	0.15%
2023/02/09	1	37.35	0	0.00	37.25	1	2,688	0.04%
2023/02/08	6	37.53	1	37.55	37.55	5	2,710	0.18%
2023/02/07	5	37.35	0	0.00	37.20	5	2,720	0.18%
2023/02/06	2	37.13	0	0.00	37.10	2	2,716	0.07%
2023/02/03	10	38.10	6	38.07	37.95	4	2,713	0.15%
2023/02/02	22	38.60	4	38.26	38.35	18	2,707	0.66%
2023/02/01	2	37.78	45	37.73	37.90	-43	2,694	-1.60%
2023/01/31	22	37.19	3	37.05	38.00	19	2,665	0.71%
2023/01/30	10	36.55	24	36.12	36.35	-14	2,626	-0.53%
2023/01/17	21	35.08	4	35.31	35.30	17	2,624	0.65%
2023/01/13	1.1	34.61	1	34.75	34.30	0.1	2,642	0.00%
2023/01/11	0	0.00	1	34.95	35.05	-1	2,709	-0.04%
2023/01/09	8	35.06	4	34.95	35.10	4	2,749	0.15%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	9	34.34	3	35.35	34.00	6	2,815	0.21%
2022/12/30	2	33.88	0	0.00	33.75	2	2,863	0.07%
2022/12/29	1	33.85	0	0.00	33.85	1	2,870	0.04%
2022/12/28	3	34.48	0	0.00	34.20	3	2,889	0.10%
2022/12/27	0	0.00	6	35.33	35.25	-6	2,898	-0.21%
2022/12/23	0	0.00	19	35.06	34.95	-19	2,953	-0.64%
2022/12/22	0	0.00	20	35.13	35.00	-20	3,008	-0.66%
2022/12/21	9	35.20	1	34.75	34.70	8	3,068	0.26%
2022/12/20	4	35.23	0	0.00	35.10	4	3,112	0.13%
2022/12/19	10	36.25	3	36.10	36.10	7	3,194	0.22%
2022/12/16	0.1	36.40	0	0.00	36.15	0.1	3,214	0.00%
2022/12/15	1	36.75	2	36.78	36.75	-1	3,208	-0.03%
2022/12/14	1	35.90	1	36.30	36.55	0	3,212	0.00%
2022/12/13	3.1	36.32	2	36.18	35.85	1.1	3,212	0.03%
2022/12/09	1	36.60	0	0.00	36.25	1	3,227	0.03%
2022/12/08	0	0.00	2	36.83	36.50	-2	3,232	-0.06%
2022/12/07	1	37.01	0	0.00	36.85	1	3,243	0.03%
2022/12/06	2	38.58	2	38.58	37.85	0	3,268	0.00%
2022/12/05	0	0.00	3.5	38.94	39.40	-3.5	3,330	-0.11%
2022/12/02	1	38.10	2	37.85	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	8	37.59	37.75	-8	3,249	-0.25%
2022/11/30	5	36.97	5	36.84	36.95	0	3,250	0.00%
2022/11/29	5	36.45	3	36.50	36.60	2	3,294	0.06%
2022/11/28	1	36.70	2	36.78	36.75	-1	3,316	-0.03%
2022/11/25	2	36.35	0	0.00	36.65	2	3,316	0.06%
2022/11/24	5	36.84	2	36.40	36.65	3	3,290	0.09%
2022/11/23	29.2	37.14	45	37.21	36.60	-15.8	3,246	-0.49%
2022/11/22	18	37.98	9	38.16	38.70	9	3,034	0.30%
2022/11/21	16.1	38.02	1	37.80	37.60	15.1	2,956	0.51%
2022/11/18	16	38.30	15.2	38.22	38.10	0.9	2,923	0.03%
2022/11/17	11	37.08	5.1	37.40	37.75	5.9	2,822	0.21%
2022/11/16	29	37.46	10	37.47	37.40	19	2,798	0.68%
2022/11/15	13	36.95	17.1	36.96	37.00	-4.1	2,721	-0.15%
2022/11/14	4	36.15	1.1	36.21	36.20	2.9	2,624	0.11%
2022/11/09	0	0.00	3	33.95	34.15	-3	2,602	-0.12%
2022/11/08	5	33.35	2	33.85	33.10	3	2,621	0.12%
2022/11/07	2.1	33.59	0.1	33.60	33.30	2	2,663	0.08%
2022/11/04	2	33.20	1.1	33.37	33.40	1	2,673	0.04%
2022/11/03	0.1	32.60	6	32.43	32.80	-6	2,673	-0.22%
2022/11/02	2	32.08	1	32.35	32.15	1	2,690	0.04%
2022/11/01	1	31.95	0	0.00	32.05	1	2,770	0.04%
2022/10/31	0	0.00	1	31.65	31.65	-1	2,788	-0.04%
2022/10/27	0	0.00	3	31.72	31.90	-3	2,837	-0.11%
2022/10/26	1	30.70	0	0.00	30.75	1	2,872	0.03%
2022/10/25	1	31.15	2	30.75	30.75	-1	2,887	-0.03%
2022/10/24	1	31.75	1	32.30	31.55	0	2,901	0.00%
2022/10/21	0	0.00	1	31.65	31.40	-1	2,936	-0.03%
2022/10/20	1	31.25	0	0.00	31.25	1	2,974	0.03%
2022/10/19	0	0.00	1	32.80	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	2	32.53	32.35	-2	3,008	-0.07%
2022/10/17	0.1	30.80	1	30.90	32.15	-1	3,099	-0.03%
2022/10/13	1.1	31.20	5	31.27	30.50	-3.9	3,314	-0.12%
2022/10/12	1	32.05	1	32.30	32.10	0	3,364	0.00%
2022/10/07	0	0.00	1	33.80	33.95	-1	3,474	-0.03%
2022/10/06	0	0.00	1	34.30	34.45	-1	3,522	-0.03%
2022/10/05	0	0.00	1	33.90	34.10	-1	3,615	-0.03%
2022/10/04	0	0.00	4	33.60	34.00	-4	3,647	-0.11%
2022/10/03	5	32.77	13	33.30	33.45	-8	3,676	-0.22%
2022/09/30	13	32.89	8	32.29	33.60	5	3,801	0.13%
2022/09/29	8	32.63	5	32.74	32.55	3	3,888	0.08%
2022/09/28	12	32.75	15	32.65	31.60	-3	3,954	-0.08%
2022/09/27	1	32.55	5	32.91	33.40	-4	4,109	-0.10%
2022/09/26	9	34.00	16	33.33	32.50	-7	4,227	-0.17%
2022/09/23	1.1	36.31	3	35.98	36.00	-1.9	4,334	-0.04%
2022/09/22	6	36.30	4	36.28	36.45	2	4,518	0.04%
2022/09/21	1	36.70	1	36.40	36.65	0	4,602	0.00%
2022/09/20	0	0.00	1	36.70	36.75	-1	4,740	-0.02%
2022/09/19	2	36.80	4	36.50	36.45	-2	4,946	-0.04%
2022/09/16	12	36.95	12	37.06	37.05	0	5,434	0.00%
2022/09/15	1	36.65	0	0.00	36.70	1	5,680	0.02%
2022/09/14	14	36.56	1	36.80	37.30	13	5,910	0.22%
2022/09/13	27	37.67	7	37.71	37.50	20	6,074	0.33%
2022/09/12	12	39.10	6	38.87	38.40	6	6,270	0.10%
2022/09/08	2	36.15	1	36.10	36.40	1	6,348	0.02%
2022/09/07	4	35.84	2	35.80	35.60	2	6,623	0.03%
2022/09/06	4	36.84	1	36.10	36.20	3	6,747	0.04%
2022/09/05	0	0.00	5	37.22	37.15	-5	6,876	-0.07%
2022/09/02	0	0.00	6	38.15	38.50	-6	7,001	-0.09%
2022/09/01	1	38.65	0	0.00	38.75	1	7,237	0.01%
2022/08/31	2	39.50	3.1	39.37	39.30	-1.1	7,731	-0.01%
2022/08/30	3	38.92	11	38.94	39.10	-8	7,886	-0.10%
2022/08/29	63	38.57	9	38.65	38.60	54	8,184	0.66%
2022/08/26	50.1	39.83	0	0.00	39.80	50.1	8,492	0.59%
2022/08/25	0	0.00	9	39.96	39.80	-9	9,188	-0.10%
2022/08/24	9	39.40	2	39.50	39.40	7	10,137	0.07%
2022/08/23	9	39.68	6	39.62	39.75	3	11,077	0.03%
2022/08/22	7	40.37	7	40.19	40.10	0	11,237	0.00%
2022/08/19	0	41.90	21	41.98	41.60	-21	11,193	-0.19%
2022/08/18	3	41.27	5	41.24	41.35	-2	11,158	-0.02%
2022/08/17	7	41.54	12	41.58	41.60	-5	11,152	-0.04%
2022/08/16	0.2	40.86	5	40.82	40.70	-4.8	11,130	-0.04%
2022/08/15	12	40.85	4	41.03	40.80	8	11,143	0.07%
2022/08/12	0	0.00	7	40.61	41.20	-7	11,166	-0.06%
2022/08/11	2	39.80	3	39.72	39.70	-1	11,140	-0.01%
2022/08/10	3.1	39.13	3	39.10	38.90	0.1	11,184	0.00%
2022/08/09	5.1	39.73	1	39.95	39.65	4.1	11,203	0.04%
2022/08/08	89	39.36	96	40.15	40.05	-7	11,223	-0.06%
2022/08/05	4	39.71	5.1	39.83	39.85	-1.1	11,343	-0.01%
2022/08/04	8	38.74	2	38.55	39.10	6	11,348	0.05%
2022/08/03	4	39.23	2	38.75	38.75	2	11,312	0.02%
2022/08/02	23.1	39.77	9	39.17	39.20	14.1	11,308	0.12%
2022/08/01	2	40.83	4	40.85	40.70	-2	11,288	-0.02%
2022/07/29	2.1	40.95	6	40.95	41.15	-3.9	11,289	-0.03%
2022/07/28	6	40.70	5	40.97	40.30	1	11,278	0.01%
2022/07/27	3	40.62	4	40.60	40.85	-1	11,250	-0.01%
2022/07/26	23	42.20	27	41.67	41.10	-4	11,223	-0.04%
2022/07/25	5	42.10	18	42.24	41.80	-13	11,202	-0.12%
2022/07/22	25.2	43.08	20	42.94	42.40	5.2	11,193	0.05%
2022/07/21	23	42.40	16	43.32	43.45	7	11,161	0.06%
2022/07/20	10	44.26	28	44.36	44.40	-18	11,102	-0.16%
2022/07/19	13.1	43.77	3	44.13	43.80	10.1	11,091	0.09%
2022/07/18	17	42.95	4	42.99	43.25	13	11,075	0.12%
2022/07/15	3	41.87	2	41.88	41.85	1	11,042	0.01%
2022/07/14	28	41.24	0	0.00	41.65	28	11,009	0.25%
2022/07/13	10	41.25	11	40.90	40.80	-1	11,000	-0.01%
2022/07/12	2	40.25	2	39.98	40.45	0	10,947	0.00%
2022/07/11	3	40.47	16	40.60	40.55	-13	10,942	-0.12%
2022/07/08	163	40.87	19	41.08	40.85	144	10,944	1.32%	大買/鉅額交易
2022/07/07	55	39.10	59	39.43	40.05	-4	10,860	-0.04%
2022/07/06	53	39.70	45	39.72	39.05	8	10,826	0.07%
2022/07/05	34.1	40.05	36	40.23	40.20	-2	10,868	-0.02%
2022/07/04	73	39.16	78.1	39.81	38.85	-5.1	10,705	-0.05%
2022/07/01	70	41.77	67	42.09	39.90	3	10,667	0.03%
2022/06/30	14.5	43.96	14	43.14	42.70	0.5	10,524	0.00%
2022/06/29	11	46.26	17	46.32	46.15	-6	10,373	-0.06%
2022/06/28	20	47.51	30	48.30	47.10	-10	10,326	-0.10%
2022/06/27	55.1	48.92	45	49.10	48.65	10.1	10,273	0.10%
2022/06/24	116	48.61	96	49.02	48.80	20	10,231	0.20%	大買/
2022/06/23	50	47.09	51	47.40	48.50	-1	9,794	-0.01%
2022/06/22	82.1	47.36	83	47.82	46.75	-0.9	9,687	-0.01%
2022/06/21	75	47.97	87	47.15	48.60	-12	9,599	-0.13%
2022/06/20	76	46.69	92	47.06	45.80	-16	9,709	-0.16%
2022/06/17	73	46.05	63	46.18	46.80	10	9,488	0.11%
2022/06/16	96	48.54	99	48.48	47.15	-3	9,363	-0.03%
2022/06/15	42	48.03	28	47.52	47.35	14	9,158	0.15%
2022/06/14	39	47.26	57	47.03	48.40	-18	9,169	-0.20%
2022/06/13	47	48.76	49	48.87	48.10	-2	9,114	-0.02%
2022/06/10	38	50.24	34	50.33	50.60	4	9,056	0.04%
2022/06/09	194	50.38	161.1	50.53	50.50	32.9	8,894	0.37%	大買/大賣/
2022/06/08	33.2	48.96	42	49.07	48.70	-8.8	8,469	-0.10%
2022/06/07	57	49.07	64	48.90	48.80	-7	8,479	-0.08%
2022/06/06	57.1	50.53	45	50.65	50.00	12.1	8,288	0.15%
2022/06/02	239.6	51.04	166.1	51.14	50.60	73.5	8,129	0.90%	大買/大賣/
2022/06/01	397.1	50.19	214	50.25	50.00	183.1	7,600	2.41%	大買/大賣/鉅額交易
2022/05/31	157.1	48.57	131.5	48.94	50.30	25.6	6,714	0.38%	大買/大賣/
2022/05/30	24	45.04	24	45.27	45.80	0	5,834	0.00%
2022/05/27	2	43.65	1	43.40	43.65	1	5,739	0.02%
2022/05/26	3	43.23	13	43.08	43.00	-10	5,817	-0.17%
2022/05/25	2	43.05	1	42.80	43.20	1	5,965	0.02%
2022/05/24	3	43.22	9	43.52	42.45	-6	6,230	-0.10%
2022/05/23	4	43.78	1	43.89	43.55	3	6,396	0.05%
2022/05/20	10	43.95	5	44.05	44.05	5	6,548	0.08%
2022/05/19	13	43.07	11	42.70	43.55	2	6,553	0.03%
2022/05/18	11	43.85	9.2	43.77	43.50	1.8	6,682	0.03%
2022/05/17	3	42.63	12	42.93	43.10	-9	6,691	-0.13%
2022/05/16	5	41.99	1	42.00	41.90	4	6,777	0.06%
2022/05/13	22	42.45	21.1	42.40	41.95	0.9	6,828	0.01%
2022/05/12	3	40.23	1	40.05	39.65	2	6,808	0.03%
2022/05/11	0	0.00	0	40.85	40.85	0	6,905	0.00%
2022/05/10	28	41.30	25	40.31	41.50	3	7,104	0.04%
2022/05/09	6	41.06	4	40.80	40.75	2	7,344	0.03%
2022/05/06	1	41.89	4	41.50	42.25	-3	7,460	-0.04%
2022/05/05	1	42.60	5	42.90	42.65	-4	7,665	-0.05%
2022/05/04	3	42.35	0	0.00	42.45	3	7,867	0.04%
2022/05/03	26	42.04	26.1	41.84	41.95	-0.1	8,044	0.00%
2022/04/29	31	42.31	25	42.94	41.55	6	8,241	0.07%
2022/04/28	20	41.99	18	41.82	42.20	2	8,432	0.02%
2022/04/27	7	41.69	10.5	41.57	41.85	-3.5	8,699	-0.04%
2022/04/26	46	42.48	44	42.97	42.25	2	8,838	0.02%
2022/04/25	5	42.18	10	42.00	42.10	-5	9,042	-0.06%
2022/04/22	11.1	44.25	30.5	44.12	43.55	-19.4	9,409	-0.21%
2022/04/21	4.1	45.70	3	45.62	45.45	1.1	9,586	0.01%
2022/04/20	21.1	46.27	4	46.28	46.35	17.1	9,805	0.17%
2022/04/19	3	45.90	4	45.99	45.50	-1	10,088	-0.01%
2022/04/18	9	45.69	15	45.36	45.30	-6	10,580	-0.06%
2022/04/15	4	45.58	2	45.80	45.50	2	10,885	0.02%
2022/04/14	28	46.82	27	46.99	47.00	1	11,347	0.01%
2022/04/13	63	47.10	63	46.46	47.05	0	11,752	0.00%
2022/04/12	32	45.34	33	45.65	45.75	-1	12,277	-0.01%
2022/04/11	11.2	46.52	13.5	46.12	45.75	-2.3	13,037	-0.02%
2022/04/08	25.1	48.25	33	48.48	48.00	-7.9	13,488	-0.06%
2022/04/07	58	49.15	65	49.68	48.15	-7	14,407	-0.05%
2022/04/06	6.1	49.51	8	49.43	49.65	-1.9	15,531	-0.01%
2022/04/01	2.1	50.50	3	50.47	50.40	-0.9	16,793	-0.01%
2022/03/31	7	51.61	3.2	51.41	51.30	3.9	19,660	0.02%
2022/03/30	19.2	52.72	8	52.76	52.00	11.2	20,665	0.05%
2022/03/29	32.3	52.80	18	52.78	53.00	14.3	21,925	0.07%
2022/03/28	5	51.40	3	51.77	51.90	2	22,116	0.01%
2022/03/25	32	52.25	29.6	52.12	52.40	2.4	22,363	0.01%
2022/03/24	33.9	51.00	48	50.83	51.10	-14.1	22,424	-0.06%
2022/03/23	186.2	52.85	69.5	52.57	52.40	116.7	22,703	0.51%	大買/鉅額交易
2022/03/22	41.6	51.10	16	50.94	51.10	25.6	22,945	0.11%
2022/03/21	14.4	51.44	5	51.30	51.10	9.4	24,027	0.04%
2022/03/18	35.3	50.10	7.2	50.69	51.60	28.1	25,459	0.11%
2022/03/17	177	50.04	11	50.01	50.50	166	26,729	0.62%	大買/鉅額交易
2022/03/16	2	48.67	8	48.81	48.35	-6	26,812	-0.02%
2022/03/15	18	48.89	17	48.46	47.80	1	27,012	0.00%
2022/03/14	9	49.85	12	50.26	50.00	-3	27,261	-0.01%
2022/03/11	4.3	49.61	5	49.27	49.60	-0.7	27,802	0.00%
2022/03/10	16	50.50	18	50.53	50.50	-2	28,360	-0.01%
2022/03/09	19	49.49	19	49.44	49.60	0	28,893	0.00%
2022/03/08	9	49.73	20	49.41	49.10	-11	30,203	-0.04%
2022/03/07	11.4	50.18	31	50.75	50.40	-19.6	30,733	-0.06%
2022/03/04	14.3	52.80	11.1	52.92	52.40	3.2	31,520	0.01%
2022/03/03	8.3	53.48	6	53.98	53.80	2.3	32,830	0.01%
2022/03/02	7.1	53.23	16	52.89	53.70	-8.9	33,938	-0.03%
2022/03/01	1.6	53.36	37	53.49	53.40	-35.4	35,137	-0.10%
2022/02/25	26.5	52.70	27	53.07	52.30	-0.5	37,255	0.00%
2022/02/24	41.8	54.15	30.5	53.34	52.60	11.3	40,766	0.03%
2022/02/23	18	56.51	22	56.45	56.60	-4	42,878	-0.01%
2022/02/22	18.3	54.94	54.1	54.83	54.80	-35.8	43,918	-0.08%
2022/02/21	22.2	56.37	14	56.35	56.40	8.2	45,811	0.02%
2022/02/18	28.8	56.87	30	56.24	57.20	-1.2	46,154	0.00%
2022/02/17	15.2	57.92	17	57.62	57.50	-1.8	46,513	0.00%
2022/02/16	21.1	58.56	10	58.15	58.00	11.1	47,318	0.02%
2022/02/15	37	58.13	50	58.16	57.30	-13	47,641	-0.03%
2022/02/14	74.3	58.46	98	57.79	57.20	-23.8	47,884	-0.05%
2022/02/11	50.3	60.40	51	60.16	60.50	-0.8	48,076	0.00%
2022/02/10	67.1	60.06	50	60.15	59.80	17.1	48,477	0.04%
2022/02/09	65.2	60.69	59.1	60.16	60.80	6.1	48,567	0.01%
2022/02/08	68.3	59.61	75	59.45	59.70	-6.8	48,745	-0.01%
2022/02/07	67	59.26	68	58.04	60.00	-1	49,269	0.00%
2022/01/26	35.2	58.66	36	58.53	58.40	-0.8	49,721	0.00%
2022/01/25	71.4	59.12	79	59.74	58.70	-7.6	50,911	-0.01%
2022/01/24	15.2	60.07	25	60.33	61.00	-9.9	51,498	-0.02%
2022/01/21	16.3	60.36	21.3	60.10	59.80	-5	52,429	-0.01%
2022/01/20	59.2	61.82	61	61.97	62.00	-1.8	53,055	0.00%
2022/01/19	35.2	61.29	21	61.41	61.00	14.2	53,683	0.03%
2022/01/18	102.2	62.04	75.5	62.07	61.60	26.7	54,666	0.05%	大買/
2022/01/17	172.3	63.57	145	63.28	63.20	27.3	55,207	0.05%	大買/大賣/
2022/01/14	92.1	61.47	144.4	61.29	61.40	-52.3	55,154	-0.09%	大賣/
2022/01/13	43.5	62.39	32	62.20	61.60	11.5	55,372	0.02%
2022/01/12	42.3	63.45	44	63.03	62.80	-1.7	55,322	0.00%
2022/01/11	89.5	63.17	79	63.69	63.40	10.5	55,071	0.02%
2022/01/10	68.3	66.21	45.2	65.73	66.50	23.2	54,632	0.04%
2022/01/07	62	67.15	66	66.61	65.50	-4	54,392	-0.01%
2022/01/06	87.3	68.33	93.4	68.43	69.00	-6.1	53,960	-0.01%
2022/01/05	131.5	68.78	113.5	69.52	68.50	18	53,581	0.03%	大買/大賣/
2022/01/04	161.6	71.69	122.4	72.02	70.30	39.1	53,064	0.07%	大買/大賣/
2022/01/03	132.9	70.95	125.2	70.84	70.50	7.7	52,246	0.01%	大買/大賣/
2021/12/30	205.2	71.69	184.1	71.86	71.10	21.1	51,688	0.04%	大買/大賣/
2021/12/29	248	76.78	186.6	76.23	74.60	61.4	50,773	0.12%	大買/大賣/
2021/12/28	218.6	78.36	234.4	78.47	78.80	-15.8	49,592	-0.03%	大買/大賣/
2021/12/27	630.4	77.07	545.1	77.24	79.40	85.3	48,366	0.18%	大買/大賣/
2021/12/24	208	71.18	308.1	72.09	73.20	-100.1	45,544	-0.22%	大買/大賣/
2021/12/23	125.1	66.17	259.2	66.33	66.60	-134	44,612	-0.30%	大買/大賣/鉅額交易
2021/12/22	89	61.76	107.4	61.12	60.60	-18.4	43,443	-0.04%	大賣/
2021/12/21	56.5	60.61	64.2	60.71	60.70	-7.7	43,194	-0.02%
2021/12/20	28	59.99	18	60.33	59.50	10	43,139	0.02%
2021/12/17	80.1	60.63	64.5	60.73	59.90	15.6	43,014	0.04%
2021/12/16	115.2	61.02	88	61.21	60.80	27.2	42,667	0.06%	大買/
2021/12/15	216.4	60.54	214.2	60.67	60.20	2.3	42,222	0.01%	大買/大賣/
2021/12/14	336.6	61.41	221	61.29	58.80	115.6	41,165	0.28%	大買/大賣/鉅額交易
2021/12/13	240.1	62.10	320.2	62.23	65.10	-80.1	39,739	-0.20%	大買/大賣/
2021/12/10	39.1	58.19	66	58.68	59.20	-26.9	38,546	-0.07%
2021/12/09	89.1	58.59	80.5	58.77	58.40	8.7	38,445	0.02%
2021/12/08	69.6	57.86	55.1	57.92	57.80	14.6	38,359	0.04%
2021/12/07	129.6	58.77	89.2	58.59	57.30	40.4	38,225	0.11%	大買/
2021/12/06	116.7	60.05	214	60.10	60.10	-97.3	38,178	-0.25%	大買/大賣/
2021/12/03	161.2	59.71	153	60.00	58.80	8.2	38,406	0.02%	大買/大賣/
2021/12/02	426	60.77	336.1	59.80	58.90	90	38,061	0.24%	大買/大賣/
2021/12/01	148	59.10	206.1	59.14	59.30	-58.1	37,228	-0.16%	大買/大賣/
2021/11/30	352.6	59.11	354.4	58.53	58.40	-1.8	36,781	0.00%	大買/大賣/
2021/11/29	266.3	57.81	225.1	57.76	58.10	41.2	36,132	0.11%	大買/大賣/
2021/11/26	186.2	57.30	187.5	57.35	56.20	-1.3	35,381	0.00%	大買/大賣/
2021/11/25	420.2	61.28	354.9	61.05	59.80	65.2	34,391	0.19%	大買/大賣/
2021/11/24	367.2	59.78	359.2	59.76	59.90	8	33,367	0.02%	大買/大賣/
2021/11/23	635	61.80	634.1	61.93	58.00	0.9	31,285	0.00%	大買/大賣/
2021/11/22	615	58.61	371.3	59.00	60.20	243.7	27,831	0.88%	大買/大賣/鉅額交易
2021/11/19	86	52.83	171.7	53.44	55.90	-85.7	25,730	-0.33%	大賣/
2021/11/18	305.1	51.58	299	51.78	50.90	6.1	24,571	0.02%	大買/大賣/
2021/11/17	54	47.38	62.6	48.32	48.95	-8.6	22,569	-0.04%
2021/11/16	42	43.90	24	44.05	44.50	18	22,202	0.08%
2021/11/15	80.6	44.88	67	44.91	45.00	13.5	21,760	0.06%
2021/11/12	35.1	43.17	31	43.49	42.50	4	20,994	0.02%
2021/11/11	43	42.73	83.2	42.40	41.90	-40.2	20,704	-0.19%
2021/11/10	8.2	42.30	322	41.94	42.30	-313.8	20,562	-1.53%	大賣/鉅額交易
2021/11/09	65	44.25	43	43.83	43.05	22	20,345	0.11%
2021/11/08	29.1	43.48	35.3	43.52	43.30	-6.2	19,935	-0.03%
2021/11/05	40.3	43.25	76.5	43.18	44.25	-36.2	19,840	-0.18%
2021/11/04	158	44.99	235.2	44.59	44.05	-77.2	19,551	-0.39%	大買/大賣/
2021/11/03	126.3	44.57	155	44.42	44.05	-28.8	19,115	-0.15%	大買/大賣/
2021/11/02	232.1	48.30	165	46.70	46.00	67.1	18,691	0.36%	大買/大賣/
2021/11/01	63	45.88	104	46.13	47.15	-41	17,461	-0.23%	大賣/
2021/10/29	181	43.52	213	43.60	42.90	-31.9	17,005	-0.19%	大買/大賣/
2021/10/28	118.1	41.99	176.2	42.14	43.30	-58.1	16,930	-0.34%	大買/大賣/
2021/10/27	194.5	40.33	158.5	40.43	41.50	36	16,440	0.22%	大買/大賣/
2021/10/26	630	39.44	201.5	39.17	39.35	428.6	15,907	2.69%	大買/大賣/鉅額交易
2021/10/25	126	36.71	152.2	36.30	37.20	-26.2	15,100	-0.17%	大買/大賣/
2021/10/22	86	34.38	189	34.51	35.00	-103	14,817	-0.70%	大賣/鉅額交易
2021/10/21	118	34.02	73.1	34.09	34.35	45	15,629	0.29%	大買/
2021/10/20	45	32.75	69	33.01	33.15	-24	16,319	-0.15%
2021/10/19	57.2	32.02	221	32.07	32.10	-163.8	17,313	-0.95%	大賣/鉅額交易
2021/10/18	13	31.60	3	31.75	31.60	10	17,486	0.06%
2021/10/15	0	0.00	20.5	31.61	31.70	-20.5	17,672	-0.12%
2021/10/14	11	30.01	16.1	30.09	30.65	-5.1	17,911	-0.03%
2021/10/13	8	30.07	5	30.41	29.75	3	18,245	0.02%
2021/10/12	0	0.00	2	30.60	30.50	-2	18,708	-0.01%
2021/10/08	5	31.44	1	31.45	31.40	4	18,897	0.02%
2021/10/07	21	31.42	10	31.69	31.75	11	19,261	0.06%
2021/10/06	3	31.02	4	31.58	30.85	-1	19,944	-0.01%
2021/10/05	10	30.37	7	30.10	31.20	3	21,018	0.01%
2021/10/04	5	30.83	4	30.95	30.60	1	21,183	0.00%
2021/10/01	125	31.82	68	31.27	31.00	57	21,362	0.27%	大買/
2021/09/30	26	32.09	30.5	32.34	32.45	-4.5	21,454	-0.02%
2021/09/29	136	32.98	35.1	33.02	32.70	101	21,726	0.46%	大買/
2021/09/28	81	34.57	4	34.33	34.40	77	22,125	0.35%
2021/09/27	32.1	34.52	47	34.87	35.15	-15	22,318	-0.07%
2021/09/24	3	33.58	8	33.58	33.60	-5	22,235	-0.02%
2021/09/23	7	33.79	36.1	33.79	33.65	-29.1	22,170	-0.13%
2021/09/22	19	33.22	32	33.43	33.80	-13	22,122	-0.06%
2021/09/17	2	34.23	1	34.05	34.15	1	22,064	0.00%
2021/09/16	36	34.43	13.1	34.12	34.05	22.9	22,044	0.10%
2021/09/15	35	34.28	23.3	34.79	34.60	11.7	22,044	0.05%
2021/09/14	55	34.49	16	34.48	34.25	39	22,006	0.18%
2021/09/13	23	35.39	96	35.54	35.00	-73	21,963	-0.33%
2021/09/10	63.3	35.16	22	35.18	35.05	41.3	21,796	0.19%
2021/09/09	86	34.86	145	34.87	35.10	-59	21,640	-0.27%	大賣/
2021/09/08	66	35.67	157	35.56	35.80	-91	21,064	-0.43%	大賣/
2021/09/07	50	34.98	19	34.57	34.50	31	20,233	0.15%
2021/09/06	62.2	35.68	100	35.70	35.70	-37.9	19,932	-0.19%
2021/09/03	53	34.90	42	34.96	34.60	11	19,723	0.06%
2021/09/02	51.5	34.85	61	34.79	35.05	-9.5	19,553	-0.05%
2021/09/01	217.6	35.57	136	35.42	35.05	81.6	19,291	0.42%	大買/大賣/
2021/08/31	22	34.18	71	34.49	34.90	-49	18,676	-0.26%
2021/08/30	13	34.57	53	34.91	34.95	-40	18,520	-0.22%
2021/08/27	12	33.74	29.1	33.79	34.20	-17.1	18,296	-0.09%
2021/08/26	72	33.82	54	33.79	33.95	18	18,220	0.10%
2021/08/25	58.2	33.42	49.1	33.46	33.30	9.1	18,089	0.05%
2021/08/24	14	32.20	21	32.11	32.10	-7	17,832	-0.04%
2021/08/23	15	31.91	8	31.88	32.00	7	17,822	0.04%
2021/08/20	5	30.71	5.1	30.70	30.80	-0.1	18,063	0.00%
2021/08/19	3	30.93	7	31.34	30.60	-4	18,015	-0.02%
2021/08/18	8	30.48	1	31.40	31.45	7	17,955	0.04%
2021/08/17	17	31.39	4.1	30.85	30.20	12.9	17,881	0.07%
2021/08/16	2	31.10	33	31.27	31.50	-31	17,755	-0.17%
2021/08/13	43	31.77	30	31.21	30.90	13	17,571	0.07%
2021/08/12	9	32.16	5	32.39	32.25	4	17,435	0.02%
2021/08/11	35	31.91	13	31.99	31.50	22	17,353	0.13%
2021/08/10	15	33.31	24	32.98	32.70	-9	17,194	-0.05%
2021/08/09	50	33.75	246.4	34.11	32.90	-196.4	17,162	-1.14%	大賣/鉅額交易
2021/08/06	103	34.75	101.1	34.65	34.20	2	16,985	0.01%	大買/大賣/
2021/08/05	4	35.06	56.1	35.09	35.35	-52.1	16,826	-0.31%
2021/08/04	43	34.98	32.2	35.22	35.20	10.8	16,783	0.06%
2021/08/03	252.4	35.43	176.5	35.64	35.25	75.9	16,579	0.46%	大買/大賣/
2021/08/02	42	33.19	125.1	33.39	33.95	-83.1	15,619	-0.53%	大賣/
2021/07/30	118	32.51	42.5	32.45	31.90	75.5	15,409	0.49%	大買/
2021/07/29	62.3	33.54	20.7	33.48	33.20	41.6	15,081	0.28%
2021/07/28	101.2	32.63	109.2	32.75	33.10	-8	14,744	-0.05%	大買/大賣/
2021/07/27	256.8	35.83	188	35.30	34.50	68.8	14,372	0.48%	大買/大賣/
2021/07/26	141.4	35.82	200.7	35.95	36.85	-59.3	13,250	-0.45%	大買/大賣/
2021/07/23	213	33.87	205.1	33.75	33.50	7.9	12,168	0.06%	大買/大賣/
2021/07/22	98	32.69	50	32.48	32.25	48	11,089	0.43%
2021/07/21	28.1	32.37	72	31.86	31.80	-43.9	10,951	-0.40%
2021/07/20	36	31.96	72	31.90	31.60	-36	10,773	-0.33%
2021/07/19	84.2	32.89	202	33.02	32.85	-117.8	10,488	-1.12%	大賣/鉅額交易
2021/07/16	72.1	33.35	63.6	33.14	33.50	8.5	10,219	0.08%
2021/07/15	245.1	31.27	90	31.71	32.20	155.1	9,787	1.58%	大買/鉅額交易
2021/07/14	115	31.52	31	31.66	31.85	84	9,616	0.87%	大買/
2021/07/13	144.2	31.61	165.1	31.19	30.60	-20.9	9,333	-0.22%	大買/大賣/
2021/07/12	270.2	31.85	1,355.7	32.62	32.70	-1,085.5	8,683	-12.50%	大買/大賣/鉅額交易
2021/07/09	60	29.44	29.9	29.49	29.75	30.2	7,700	0.39%
2021/07/08	38.1	29.34	73.2	29.44	29.15	-35	7,673	-0.46%
2021/07/07	19	28.76	341.1	28.46	28.65	-322.1	7,633	-4.22%	大賣/鉅額交易
2021/07/06	183.2	29.44	58	28.78	28.70	125.2	7,628	1.64%	大買/鉅額交易
2021/07/05	98	28.85	55	28.66	29.60	43	8,143	0.53%
2021/07/02	282	27.24	302	27.18	27.10	-20	8,141	-0.25%	大買/大賣/
2021/07/01	5	26.39	20	26.68	26.85	-15	8,055	-0.19%
2021/06/30	0	0.00	1	25.60	25.55	-1	8,003	-0.01%
2021/06/29	3	25.85	45	25.78	25.55	-42	8,133	-0.52%
2021/06/28	0	0.00	6	25.70	25.80	-6	8,426	-0.07%
2021/06/25	0	0.00	4	25.29	25.30	-4	8,628	-0.05%
2021/06/24	5	25.03	11	25.11	25.15	-6	8,691	-0.07%
2021/06/23	7	25.85	66	26.05	26.45	-59	8,696	-0.68%
2021/06/22	66	25.70	5	25.91	25.75	61	9,034	0.68%
2021/06/21	10	25.60	5	25.63	25.80	5	9,128	0.05%
2021/06/18	61	25.86	2	25.93	25.55	59	9,212	0.64%
2021/06/17	0.1	25.55	0.5	25.55	25.75	-0.5	9,437	0.00%
2021/06/16	4	25.46	24	25.42	25.55	-20	9,866	-0.20%
2021/06/15	8	25.23	8	25.56	25.30	0	10,129	0.00%
2021/06/11	282.4	25.50	138	25.85	25.25	144.4	10,181	1.42%	大買/大賣/鉅額交易
2021/06/10	14	27.46	6	27.42	27.60	8	9,897	0.08%
2021/06/09	7	27.17	3.5	27.30	27.10	3.5	9,890	0.04%
2021/06/08	2.1	27.00	5	27.04	27.05	-2.9	9,974	-0.03%
2021/06/07	6	26.69	6	26.78	26.90	0	10,093	0.00%
2021/06/04	1	26.95	12	26.81	26.90	-11	10,082	-0.11%
2021/06/03	8	26.99	22.2	27.15	26.80	-14.2	10,107	-0.14%
2021/06/02	7	27.11	7	27.26	27.20	0	10,094	0.00%
2021/06/01	5	26.96	5	27.09	26.95	0	10,036	0.00%
2021/05/31	27.4	26.97	9	26.99	26.90	18.4	10,033	0.18%
2021/05/28	103.2	26.91	44	26.92	27.15	59.2	10,001	0.59%	大買/
2021/05/27	12	25.42	12	25.55	25.70	0	9,780	0.00%
2021/05/26	1	25.35	2	25.58	25.70	-1	9,824	-0.01%
2021/05/25	7	25.51	3	25.55	25.35	4	9,895	0.04%
2021/05/24	82.4	24.87	14	25.18	25.20	68.4	10,065	0.68%
2021/05/21	8	24.52	5	24.79	24.60	3	10,132	0.03%
2021/05/20	6	24.38	3	24.43	24.20	3	10,250	0.03%
2021/05/19	8	24.01	9	24.01	24.45	-1	10,338	-0.01%
2021/05/18	8	23.96	1	23.00	24.15	7	10,530	0.07%
2021/05/17	8	22.28	8	22.53	22.40	0	10,595	0.00%
2021/05/14	6	24.43	5	24.42	24.00	1	10,546	0.01%
2021/05/13	5	23.90	3	24.02	24.20	2	10,585	0.02%
2021/05/12	30	24.74	25	25.63	24.70	5	10,569	0.05%
2021/05/11	10	26.68	4	27.11	26.55	6	10,587	0.06%
2021/05/10	5	27.86	9	27.97	27.90	-4	10,513	-0.04%
2021/05/07	33	27.41	119	27.30	27.35	-86	10,485	-0.82%	大賣/
2021/05/06	2	26.00	12.3	26.01	25.85	-10.3	10,462	-0.10%
2021/05/05	8	25.38	14	25.85	25.50	-6	10,442	-0.06%
2021/05/04	115	26.68	10	25.45	25.60	105	10,514	1.00%	大買/鉅額交易
2021/05/03	29	27.55	11	27.49	26.90	18	10,491	0.17%
2021/04/29	25	28.24	45	28.28	28.15	-20	10,423	-0.19%
2021/04/28	9	28.45	33.8	28.45	28.60	-24.8	10,438	-0.24%
2021/04/27	42	28.33	10	28.26	28.20	32	10,458	0.31%
2021/04/26	7.3	28.38	39	28.38	28.65	-31.7	10,405	-0.30%
2021/04/23	12	27.66	15	27.80	27.70	-3	10,388	-0.03%
2021/04/22	19	28.17	17	27.94	27.60	2	10,447	0.02%
2021/04/21	15	28.50	3	28.35	28.30	12	10,542	0.11%
2021/04/20	8	28.56	8	28.72	28.65	0	10,545	0.00%
2021/04/19	8	28.05	49.1	28.11	28.50	-41.1	10,572	-0.39%
2021/04/16	12	28.20	12	28.19	28.25	0	10,665	0.00%
2021/04/15	32	27.72	19	27.79	27.70	13	10,711	0.12%
2021/04/14	23	27.61	93.1	27.98	27.90	-70.1	10,749	-0.65%
2021/04/13	595.1	28.98	29	29.14	28.70	566.1	10,927	5.18%	大買/鉅額交易
2021/04/12	33	29.80	35	29.84	29.75	-2	11,308	-0.02%
2021/04/09	860.8	30.55	99	30.42	29.60	761.8	11,947	6.38%	大買/鉅額交易
2021/04/08	38	29.66	506.7	30.63	30.90	-468.7	12,027	-3.90%	大賣/鉅額交易
2021/04/07	61	28.00	29.6	27.90	28.10	31.5	11,542	0.27%
2021/04/06	2	27.28	16	27.42	27.35	-14	11,432	-0.12%
2021/04/01	5	26.70	9	26.86	27.05	-4	11,418	-0.04%
2021/03/31	48	26.89	19	26.85	26.70	29	11,300	0.26%
2021/03/30	1	28.05	21	27.78	27.95	-20	11,016	-0.18%
2021/03/29	73	27.43	9	27.40	27.30	64	10,850	0.59%
2021/03/26	7	27.14	6	27.22	27.25	1	10,830	0.01%
2021/03/25	261	27.41	146	27.30	27.20	115	10,817	1.06%	大買/大賣/鉅額交易
2021/03/24	14	27.25	77	27.23	27.45	-63	10,479	-0.60%
2021/03/23	9.1	26.66	6	26.83	26.85	3.1	10,356	0.03%
2021/03/22	66	27.29	20.3	27.03	26.75	45.8	10,288	0.44%
2021/03/19	113.1	27.14	11.1	27.03	27.20	101.9	10,123	1.01%	大買/鉅額交易
2021/03/18	44	26.43	79	26.46	26.50	-35	9,739	-0.36%
2021/03/17	31	26.10	34.1	25.82	26.10	-3.1	9,588	-0.03%
2021/03/16	10	25.99	39	25.82	25.70	-29	9,729	-0.30%
2021/03/15	11	25.95	35	25.90	25.90	-24	9,881	-0.24%
2021/03/12	34	25.55	2	25.88	25.50	32	9,969	0.32%
2021/03/11	2	25.15	4	25.18	25.70	-2	9,966	-0.02%
2021/03/09	7	24.03	12	24.15	24.55	-5	10,186	-0.05%
2021/03/08	4	24.59	22	24.50	24.35	-18	10,719	-0.17%
2021/03/05	1	24.55	3	24.65	24.65	-2	11,068	-0.02%
2021/03/04	5	25.01	11	24.75	24.95	-6	11,414	-0.05%
2021/03/03	0	0.00	7	24.61	24.95	-7	11,482	-0.06%
2021/03/02	8	25.03	5.1	24.80	24.60	2.9	11,645	0.03%
2021/02/26	22	25.15	3	25.13	25.30	19	11,756	0.16%
2021/02/25	5	25.24	4	25.56	25.25	1	11,837	0.01%
2021/02/24	23.5	26.06	3	25.88	25.40	20.5	11,988	0.17%
2021/02/23	23	26.09	7.1	25.97	26.35	15.9	11,981	0.13%
2021/02/22	21	25.65	5	25.79	26.15	16	12,074	0.13%
2021/02/19	103	25.80	1	25.75	25.70	102	12,055	0.85%	大買/鉅額交易
2021/02/18	130	26.27	23	26.42	26.25	107	12,131	0.88%	大買/鉅額交易
2021/02/17	9	26.00	2	26.10	26.05	7	12,121	0.06%
2021/02/05	4	25.66	22	25.70	25.60	-18	12,578	-0.14%
2021/02/04	0.1	25.84	1	25.90	25.95	-0.9	12,680	-0.01%
2021/02/03	0	25.58	0	0.00	25.45	0	12,924	0.00%
2021/02/02	0	0.00	12	25.60	25.45	-12	13,386	-0.09%
2021/02/01	0	0.00	3	24.97	24.85	-3	14,406	-0.02%
2021/01/29	6	25.12	13	25.23	25.15	-7	14,806	-0.05%
2021/01/28	19	25.10	13.2	25.36	25.15	5.8	14,904	0.04%
2021/01/27	1	24.50	0.1	24.75	24.85	1	15,139	0.01%
2021/01/26	0	24.95	29	24.84	24.80	-29	15,196	-0.19%
2021/01/25	1	23.80	19.2	24.73	24.85	-18.2	15,185	-0.12%
2021/01/22	2	23.35	14	23.88	23.95	-12	15,139	-0.08%
2021/01/21	11.1	23.39	605	23.58	23.35	-593.9	15,182	-3.91%	大賣/鉅額交易
2021/01/20	30.4	23.30	30	23.75	23.05	0.4	15,175	0.00%
2021/01/19	5	23.83	41.1	24.08	23.80	-36.1	15,085	-0.24%
2021/01/18	10.1	23.33	19	23.47	23.75	-8.9	15,108	-0.06%
2021/01/15	39.2	24.20	6.1	24.18	24.05	33.1	15,123	0.22%
2021/01/14	111.3	24.52	30	24.47	24.80	81.3	15,096	0.54%	大買/
2021/01/13	57.1	24.75	6	24.68	24.70	51.1	15,049	0.34%
2021/01/12	11	24.81	2	24.98	24.75	9	15,234	0.06%
2021/01/11	17	24.48	17	24.89	25.20	0	15,393	0.00%
2021/01/08	31	24.00	3	24.15	23.90	28	15,538	0.18%
2021/01/07	81	24.14	1.2	24.36	24.30	79.8	15,576	0.51%
2021/01/06	318	25.14	26	24.71	24.45	292	15,510	1.88%	大買/鉅額交易
2021/01/05	206	26.18	155	26.07	25.75	51	15,273	0.33%	大買/大賣/
2021/01/04	124	28.07	193	28.22	27.80	-69	14,962	-0.46%	大買/大賣/
2020/12/31	224	27.60	444.7	27.27	27.50	-220.7	14,568	-1.51%	大買/大賣/鉅額交易
2020/12/30	10	25.95	17	26.20	26.10	-7	14,136	-0.05%
2020/12/29	28	26.23	47	25.93	25.90	-19	14,326	-0.13%
2020/12/28	11	25.92	30	25.95	26.10	-19	14,586	-0.13%
2020/12/25	2	25.43	2	25.68	25.40	0	14,543	0.00%
2020/12/24	103	25.45	80	25.45	25.45	23	14,607	0.16%	大買/
2020/12/23	0	0.00	16	25.22	25.45	-16	14,752	-0.11%
2020/12/22	54	25.23	9.3	25.07	24.65	44.7	15,000	0.30%
2020/12/21	32.1	25.18	17	25.12	25.20	15.1	15,175	0.10%
2020/12/18	25.1	25.33	127	25.32	25.25	-102	15,504	-0.66%	大賣/鉅額交易
2020/12/17	3	25.70	1	25.95	25.75	2	15,653	0.01%
2020/12/16	34.3	25.90	31	25.81	25.70	3.3	15,755	0.02%
2020/12/15	110	25.67	49	25.63	25.30	61	15,938	0.38%	大買/
2020/12/14	68	25.42	46	25.52	25.45	22	16,493	0.13%
2020/12/11	142	25.66	130	25.35	25.35	12	17,086	0.07%	大買/大賣/
2020/12/10	55.1	26.50	18	26.42	26.20	37.1	17,026	0.22%
2020/12/09	21	26.80	13	26.75	26.80	8	16,917	0.05%
2020/12/08	9	26.31	12	26.25	26.30	-3	16,901	-0.02%
2020/12/07	112	25.87	24.9	26.07	25.75	87.2	17,114	0.51%	大買/
2020/12/04	19	25.82	30	25.92	25.65	-11	17,178	-0.06%
2020/12/03	49	25.89	31	26.06	25.90	18	17,163	0.10%
2020/12/02	192	26.21	227	26.07	25.90	-35	17,221	-0.20%	大買/大賣/
2020/12/01	187	26.76	166	26.86	27.40	21	16,952	0.12%	大買/大賣/
2020/11/30	42	26.54	46.4	26.63	26.45	-4.4	16,989	-0.03%
2020/11/27	2	25.88	16.3	25.89	26.00	-14.3	16,838	-0.08%
2020/11/26	106	25.96	10	26.07	25.95	96	16,774	0.57%	大買/
2020/11/25	46	25.92	15	25.90	25.90	31	16,702	0.19%
2020/11/24	11	25.54	10	25.81	25.45	1	16,736	0.01%
2020/11/23	12	25.93	21	26.06	25.90	-9	16,634	-0.05%
2020/11/20	6	25.73	53	25.66	25.90	-47	16,545	-0.28%
2020/11/19	7	25.68	9	25.78	25.60	-2	16,404	-0.01%
2020/11/18	17	25.51	42	25.56	25.55	-25	16,242	-0.15%
2020/11/17	47	25.60	42.3	25.68	25.50	4.8	16,190	0.03%
2020/11/16	43	25.35	40	25.39	25.40	3	16,241	0.02%
2020/11/13	81.6	25.93	29.1	25.99	25.40	52.4	16,136	0.32%
2020/11/12	21.5	25.41	463	25.52	25.55	-441.5	15,588	-2.83%	大賣/鉅額交易
2020/11/11	203	25.57	147	25.38	25.80	56	15,443	0.36%	大買/大賣/
2020/11/10	306	25.38	95	25.47	25.65	211	15,136	1.39%	大買/鉅額交易
2020/11/09	161.3	25.55	177.9	25.22	25.45	-16.6	14,738	-0.11%	大買/大賣/
2020/11/06	300	24.12	34	24.53	24.05	266	13,787	1.93%	大買/鉅額交易
2020/11/05	113	23.90	87	23.86	23.80	26	13,374	0.19%	大買/
2020/11/04	39	23.94	107.1	23.90	24.15	-68.1	13,225	-0.51%	大賣/
2020/11/03	3	23.05	8	23.06	23.00	-5	12,940	-0.04%
2020/11/02	4.5	22.17	24.1	22.02	22.60	-19.6	12,862	-0.15%
2020/10/30	18	22.72	2	23.00	22.50	16	12,787	0.13%
2020/10/29	10	22.91	2	23.05	23.05	8	12,790	0.06%
2020/10/28	4	23.69	6	23.98	23.50	-2	12,706	-0.02%
2020/10/27	2	23.63	7	23.74	23.70	-5	12,616	-0.04%
2020/10/26	8	23.86	6.3	23.94	23.80	1.8	12,579	0.01%
2020/10/23	15	23.84	38	23.88	23.90	-23	12,499	-0.18%
2020/10/22	53	23.72	23	23.84	23.70	30	12,426	0.24%
2020/10/21	27	24.14	31	24.09	23.95	-4	12,368	-0.03%
2020/10/20	80	24.05	32	24.06	24.25	48	12,191	0.39%
2020/10/19	24	23.93	26	23.92	23.70	-2	11,909	-0.02%
2020/10/16	32	23.70	41	23.57	23.75	-9	11,684	-0.08%
2020/10/15	34	23.01	12	22.94	23.25	22	11,341	0.19%
2020/10/14	12	23.27	9	23.47	23.15	3	11,182	0.03%
2020/10/13	32	23.24	14	23.20	23.25	18	11,078	0.16%
2020/10/12	49	23.26	6	23.32	23.15	43	10,932	0.39%
2020/10/08	109	24.43	70	24.31	24.10	39	10,798	0.36%	大買/
2020/10/07	21	24.55	29	24.67	24.90	-8	10,403	-0.08%
2020/10/06	18	24.07	39	24.18	24.30	-21	9,940	-0.21%
2020/10/05	29	24.01	56	23.97	23.85	-27	9,677	-0.28%
2020/09/30	1	22.95	7	23.00	23.15	-6	9,333	-0.06%
2020/09/29	3	22.95	9	23.11	22.90	-6	9,299	-0.06%
2020/09/28	2	22.78	29	22.99	22.80	-27	9,225	-0.29%
2020/09/25	65.1	21.98	12	22.21	22.10	53.1	9,048	0.59%
2020/09/24	23	23.48	28	23.51	23.35	-5	8,732	-0.06%
2020/09/23	17	23.63	14	23.78	23.90	3	8,482	0.04%
2020/09/22	23	22.66	18	22.79	23.05	5	8,076	0.06%
2020/09/21	44	23.28	8	23.04	22.95	36	7,808	0.46%
2020/09/18	56	23.96	22	23.84	23.70	34	7,652	0.44%
2020/09/17	77	24.59	83	24.57	24.45	-6	7,420	-0.08%
2020/09/16	101	24.05	59	24.23	24.90	42	6,735	0.62%	大買/
2020/09/15	6	23.24	13	23.35	23.50	-7	6,104	-0.11%
2020/09/14	13	22.90	9	23.18	23.00	4	6,058	0.07%
2020/09/11	11	23.56	19	23.62	23.25	-8	6,000	-0.13%
2020/09/10	40	24.07	35	24.05	23.90	5	5,929	0.08%
2020/09/09	9	23.58	25	23.73	24.60	-16	5,562	-0.29%
2020/09/08	24	23.58	23	23.87	23.90	1	5,395	0.02%
2020/09/07	21	23.87	25	24.23	23.80	-4	5,279	-0.08%
2020/09/04	9	23.63	39	23.40	23.80	-30	5,070	-0.59%
2020/09/03	64	23.02	24.5	23.45	23.90	39.5	4,904	0.81%
2020/09/02	1	22.25	18	22.04	22.00	-17	4,534	-0.37%
2020/09/01	9	21.01	0	0.00	21.00	9	4,361	0.21%
2020/08/31	8	21.40	5	21.90	21.35	3	4,373	0.07%
2020/08/28	2	22.25	20	21.93	21.85	-18	4,302	-0.42%
2020/08/27	6	21.00	0	0.00	21.00	6	4,095	0.15%
2020/08/26	14	21.66	13.7	21.08	21.05	0.3	4,081	0.01%
2020/08/25	0	0.00	2	20.90	21.00	-2	3,940	-0.05%
2020/08/24	4	20.44	1	20.45	20.60	3	3,921	0.08%
2020/08/21	11	20.30	6	20.43	20.70	5	3,915	0.13%
2020/08/20	23	20.21	10	20.24	20.00	13	3,870	0.34%
2020/08/19	12	20.80	7	20.82	20.55	5	3,703	0.13%
2020/08/18	3	20.53	9	20.63	20.45	-6	3,733	-0.16%
2020/08/17	3	20.80	15	20.98	20.75	-12	3,760	-0.32%
2020/08/14	3	20.40	10	20.63	20.70	-7	3,770	-0.19%
2020/08/13	16	20.75	38	20.82	20.45	-22	3,770	-0.58%
2020/08/12	7	20.24	122	21.22	21.35	-115	3,641	-3.16%	大賣/鉅額交易
2020/08/11	8	20.22	11	20.45	20.15	-3	3,415	-0.09%
2020/08/10	2	20.60	12	20.89	20.55	-10	3,457	-0.29%
2020/08/07	10	20.75	8	20.60	20.85	2	3,447	0.06%
2020/08/06	3	20.25	3	20.53	20.20	0	3,382	0.00%
2020/08/05	6	20.74	3	20.48	20.30	3	3,367	0.09%
2020/08/04	0	0.00	5	20.16	20.45	-5	3,359	-0.15%
2020/08/03	0	0.00	1	19.65	19.45	-1	3,277	-0.03%
2020/07/31	10	19.52	1	19.70	19.45	9	3,281	0.27%
2020/07/30	6	19.19	9	19.44	19.55	-3	3,353	-0.09%
2020/07/29	10	18.88	3	18.97	18.90	7	3,339	0.21%
2020/07/28	16	18.82	3	19.03	18.75	13	3,335	0.39%
2020/07/27	24	19.08	26	19.05	18.90	-2	3,315	-0.06%
2020/07/24	12	19.66	5	20.00	19.60	7	3,295	0.21%
2020/07/23	1	20.00	0	0.00	20.00	1	3,286	0.03%
2020/07/22	1	19.85	2.7	20.09	20.15	-1.7	3,287	-0.05%
2020/07/21	0	0.00	2	19.85	19.80	-2	3,277	-0.06%
2020/07/20	1	19.30	1	19.55	19.50	0	3,290	0.00%
2020/07/17	5	19.75	0	0.00	19.65	5	3,288	0.15%
2020/07/16	0	0.00	1	20.20	20.05	-1	3,294	-0.03%
2020/07/15	5	19.84	25	19.93	20.00	-20	3,286	-0.61%
2020/07/14	2	20.05	1	20.00	20.05	1	3,130	0.03%
2020/07/13	12	20.63	28.6	20.81	20.30	-16.6	3,099	-0.54%
2020/07/10	3	20.72	1	20.70	20.70	2	3,026	0.07%
2020/07/09	1	21.00	1	21.10	21.00	0	3,015	0.00%
2020/07/08	1	20.70	7	20.84	21.00	-6	2,996	-0.20%
2020/07/07	2	20.73	1	20.75	20.75	1	2,959	0.03%
2020/07/06	3	20.83	11	20.90	20.95	-8	2,942	-0.27%
2020/07/03	0	0.00	1	20.80	20.65	-1	2,938	-0.03%
2020/07/02	3	20.65	2	20.75	20.65	1	2,945	0.03%
2020/07/01	4	20.59	12	20.60	20.50	-8	2,947	-0.27%
2020/06/30	0	0.00	3	20.45	20.50	-3	2,937	-0.10%
2020/06/29	1	19.90	2	20.10	20.15	-1	2,924	-0.03%
2020/06/24	3	20.32	7	20.29	20.15	-4	2,910	-0.14%
2020/06/23	0	0.00	2	20.05	20.10	-2	2,902	-0.07%
2020/06/22	1	19.75	1	19.95	19.85	0	2,901	0.00%
2020/06/19	40	20.35	35	20.05	19.80	5	2,896	0.17%
2020/06/18	1	19.80	12	20.09	20.25	-11	2,864	-0.38%
2020/06/17	48	19.68	3	19.38	20.00	45	2,800	1.61%
2020/06/16	6	21.03	0	0.00	20.90	6	2,658	0.23%
2020/06/15	1	20.80	1	20.95	20.95	0	2,704	0.00%
2020/06/12	1	20.55	16	20.72	20.95	-15	2,705	-0.55%
2020/06/11	6	21.22	5	21.85	21.20	1	2,710	0.04%
2020/06/10	3	21.88	82	21.81	21.70	-79	2,663	-2.97%
2020/06/09	13	21.22	2	21.20	21.00	11	2,574	0.43%
2020/06/08	46	21.77	0	0.00	21.55	46	2,575	1.79%
2020/06/05	10	22.30	7	22.21	22.10	3	2,517	0.12%
2020/06/04	35	21.74	1	21.90	21.85	34	2,489	1.37%
2020/06/03	65	21.65	3	21.72	21.60	62	2,464	2.52%
2020/06/02	20	21.60	6	21.50	21.45	14	2,420	0.58%
2020/05/29	1	21.20	1	21.45	21.15	0	2,385	0.00%
2020/05/28	1	20.95	3	21.20	21.35	-2	2,354	-0.08%
2020/05/27	11	21.15	11	21.38	21.05	0	2,351	0.00%
2020/05/26	23	21.64	1	21.65	21.40	22	2,379	0.92%
2020/05/25	4	21.76	15.7	21.94	22.10	-11.7	2,320	-0.50%
2020/05/22	0	0.00	1	21.50	21.00	-1	2,187	-0.05%
2020/05/21	0	0.00	2	21.28	21.15	-2	2,142	-0.09%
2020/05/20	0	0.00	1	20.70	21.00	-1	2,122	-0.05%
2020/05/19	2	20.70	3	20.65	20.70	-1	2,108	-0.05%
2020/05/15	15	20.96	2	21.88	20.60	13	2,104	0.62%
2020/05/14	6	21.34	0	0.00	21.40	6	2,064	0.29%
2020/05/13	10	21.62	1	21.80	21.70	9	2,062	0.44%
2020/05/12	2	22.10	28	21.99	21.95	-26	2,090	-1.24%
2020/05/11	5	22.10	5	22.34	22.45	0	2,102	0.00%
2020/05/08	0	0.00	2	22.15	21.80	-2	2,108	-0.09%
2020/05/07	3	21.78	1	21.90	21.95	2	2,126	0.09%
2020/05/06	3	22.08	83	21.82	21.95	-80	2,138	-3.74%
2020/05/05	0	0.00	70	21.49	21.65	-70	2,093	-3.34%
2020/05/04	35	21.23	0	0.00	21.35	35	2,124	1.65%
2020/04/30	119	21.63	4	21.63	21.55	115	2,151	5.34%	大買/鉅額交易
2020/04/29	3	21.55	3	21.73	21.30	0	2,186	0.00%
2020/04/28	5	21.06	3	21.08	21.10	2	2,221	0.09%
2020/04/24	2	21.10	9	21.19	21.10	-7	2,283	-0.31%
2020/04/23	0	0.00	8	20.63	21.10	-8	2,272	-0.35%
2020/04/22	6	19.32	2	19.85	20.20	4	2,255	0.18%
2020/04/21	3	19.87	1	19.70	19.65	2	2,260	0.09%
2020/04/20	0.2	20.15	2	20.23	20.25	-1.8	2,255	-0.08%
2020/04/17	11	20.45	11	20.15	20.00	0	2,265	0.00%
2020/04/16	0	0.00	10.4	20.35	20.40	-10.4	2,272	-0.46%
2020/04/15	2	20.50	9	20.56	20.50	-7	2,290	-0.31%
2020/04/14	0	0.00	5	20.35	20.35	-5	2,308	-0.22%
2020/04/13	0	0.00	2	19.53	19.70	-2	2,334	-0.09%
2020/04/09	1	19.15	17	19.20	19.35	-16	2,378	-0.67%
2020/04/08	2.1	19.02	43.6	18.92	19.45	-41.5	2,387	-1.74%
2020/04/07	0	0.00	2	19.20	19.15	-2	2,377	-0.08%
2020/04/06	0	0.00	6	18.45	18.75	-6	2,383	-0.25%
2020/04/01	0	0.00	1	17.95	18.15	-1	2,397	-0.04%
2020/03/27	12	18.04	12	17.87	17.70	0	2,498	0.00%
2020/03/26	1	17.15	6	17.68	17.95	-5	2,495	-0.20%
2020/03/25	42	17.63	7	17.60	17.25	35	2,519	1.39%
2020/03/24	3	16.25	0	0.00	16.65	3	2,570	0.12%
2020/03/23	2	15.65	10	15.35	15.80	-8	2,618	-0.31%
2020/03/20	50	15.02	1	15.10	15.45	49	2,736	1.79%
2020/03/19	38	14.40	51	14.10	14.05	-13	2,891	-0.45%
2020/03/18	1.1	15.78	0	0.00	15.55	1.1	2,878	0.04%
2020/03/17	12.2	16.35	15	15.90	16.05	-2.8	2,928	-0.10%
2020/03/16	31.2	17.45	5	16.85	16.85	26.2	2,923	0.90%
2020/03/13	10.2	17.14	6	17.23	17.55	4.2	2,944	0.14%
2020/03/12	12	19.30	1	19.25	19.00	11	2,900	0.38%
2020/03/11	7	21.50	0	0.00	21.00	7	2,910	0.24%
2020/03/10	10	21.11	7	21.27	21.55	3	2,924	0.10%
2020/03/09	11	21.95	2	21.95	21.30	9	2,924	0.31%
2020/03/06	12	22.85	10	22.80	22.90	2	2,952	0.07%
2020/03/05	1	22.95	1	23.10	22.90	0	2,981	0.00%
2020/03/04	1	22.35	41	22.40	22.70	-40	2,997	-1.33%
2020/03/03	3	22.65	2	22.85	22.65	1	3,020	0.03%
2020/03/02	0	0.00	16	22.04	22.20	-16	3,025	-0.53%
2020/02/27	5.1	23.21	37	22.69	22.55	-31.9	3,040	-1.05%
2020/02/26	0	0.00	6	23.03	23.30	-6	3,009	-0.20%
2020/02/24	1	23.35	0	0.00	23.15	1	3,028	0.03%
2020/02/21	5	23.75	0	0.00	23.70	5	3,029	0.17%
2020/02/19	1	23.85	8	24.01	23.80	-7	3,057	-0.23%
2020/02/18	1	23.70	20	23.70	23.80	-19	3,088	-0.62%
2020/02/17	3	23.67	2	23.70	23.85	1	3,186	0.03%
2020/02/14	1	23.30	1	23.45	23.70	0	3,168	0.00%
2020/02/13	4	23.26	3	23.40	23.30	1	3,157	0.03%
2020/02/12	2	22.95	5	23.00	23.05	-3	3,138	-0.10%
2020/02/11	0	0.00	1	22.90	23.05	-1	3,138	-0.03%
2020/02/10	2	22.70	1	22.90	22.75	1	3,128	0.03%
2020/02/07	2	22.53	2	22.80	22.55	0	3,118	0.00%
2020/02/06	1	22.70	3	22.85	22.90	-2	3,109	-0.06%
2020/02/05	19	22.48	6	22.58	22.55	13	3,090	0.42%
2020/02/04	63	22.14	29	21.99	22.45	34	3,069	1.11%
2020/02/03	9.1	20.98	2	21.08	21.45	7.1	3,090	0.23%
2020/01/31	2.5	22.34	2	22.75	22.30	0.5	3,243	0.02%
2020/01/30	3.6	22.72	152	22.66	22.65	-148.4	3,218	-4.61%	大賣/鉅額交易
2020/01/17	1	24.85	1	25.00	25.00	0	3,234	0.00%
2020/01/16	0	0.00	1	24.95	25.05	-1	3,256	-0.03%
2020/01/14	3	24.85	1	25.00	24.90	2	3,399	0.06%
2020/01/13	2	24.50	2.7	24.66	24.75	-0.7	3,387	-0.02%
2020/01/10	0	0.00	2	24.50	24.45	-2	3,400	-0.06%
2020/01/09	150	24.28	2	24.25	24.25	148	3,406	4.34%	大買/鉅額交易
2020/01/08	4	24.30	1	24.60	24.10	3	3,403	0.09%
2020/01/07	3	24.75	0	0.00	24.70	3	3,409	0.09%
2020/01/06	0.8	24.95	0	0.00	24.95	0.8	3,376	0.02%
2020/01/03	26.5	25.47	0.6	25.35	25.35	25.9	3,384	0.77%
2020/01/02	2	25.60	2	25.78	25.95	0	3,372	0.00%
2019/12/31	1.3	25.57	20	25.78	25.75	-18.7	3,367	-0.56%
2019/12/30	8.5	25.70	1.1	25.74	25.70	7.3	3,381	0.22%
2019/12/27	2	26.10	0.9	26.00	26.00	1.2	3,370	0.03%
2019/12/26	11	26.51	6	26.42	26.40	5	3,348	0.15%
2019/12/25	2	25.95	4.6	26.19	26.30	-2.6	3,349	-0.08%
2019/12/24	6	26.20	0	0.00	25.90	6	3,364	0.18%
2019/12/23	1	26.35	0	0.00	26.35	1	3,361	0.03%
2019/12/20	5	26.91	24	26.84	26.70	-19	3,396	-0.56%
2019/12/19	2	27.08	1	27.15	27.10	1	3,418	0.03%
2019/12/18	0	0.00	11	26.90	27.15	-11	3,484	-0.32%
2019/12/17	3	27.80	2	27.35	27.15	1	3,500	0.03%
2019/12/16	9	26.83	13	27.05	27.65	-4	3,427	-0.12%
2019/12/13	1	26.40	0.3	26.05	26.20	0.8	3,315	0.02%
2019/12/12	6	26.38	14	26.63	26.45	-8	3,450	-0.23%
2019/12/11	2	26.20	0	0.00	26.25	2	3,535	0.06%
2019/12/09	2	26.23	0	0.00	26.20	2	4,135	0.05%
2019/12/06	1	26.20	11.9	26.36	26.30	-10.9	4,241	-0.26%
2019/12/05	1	25.65	8	25.78	25.90	-7	4,252	-0.16%
2019/12/04	0	0.00	20	25.60	25.70	-20	4,332	-0.46%
2019/12/03	20	25.66	4	25.90	25.65	16	4,391	0.36%
2019/12/02	2	25.40	1	25.75	25.35	1	4,352	0.02%
2019/11/29	0	0.00	8	25.75	25.50	-8	4,356	-0.18%
2019/11/28	2	25.78	2	25.88	25.65	0	4,393	0.00%
2019/11/27	7	25.38	69	25.60	25.50	-62	4,459	-1.39%
2019/11/26	2	25.45	1	25.80	25.35	1	4,458	0.02%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/22	5	25.01	2	25.25	24.90	3	4,501	0.07%
2019/11/21	0	0.00	1	24.85	24.90	-1	4,496	-0.02%
2019/11/20	2	25.10	3	25.15	25.05	-1	4,504	-0.02%
2019/11/19	2	25.38	5	25.27	25.35	-3	4,502	-0.07%
2019/11/18	0	0.00	9.3	24.91	25.25	-9.3	4,471	-0.21%
2019/11/15	11	24.65	5	24.85	24.90	6	4,498	0.13%
2019/11/14	6	25.20	19	25.18	25.10	-13	4,488	-0.29%
2019/11/13	5.2	24.20	0	0.00	24.15	5.2	4,439	0.12%
2019/11/12	1	24.40	2.9	24.50	24.50	-1.9	4,442	-0.04%
2019/11/11	4	24.16	0	0.00	24.20	4	4,479	0.09%
2019/11/08	4	24.49	13	24.49	24.55	-9	4,500	-0.20%
2019/11/07	9	25.09	6	25.00	24.80	3	4,542	0.07%
2019/11/06	3	25.40	0	0.00	25.30	3	4,643	0.06%
2019/11/05	0.8	25.60	6	25.65	25.65	-5.2	4,657	-0.11%
2019/11/04	2	25.75	3	25.87	25.75	-1	4,676	-0.02%
2019/11/01	4	25.58	1	25.75	25.75	3	4,824	0.06%
2019/10/31	20	26.09	24	25.92	25.80	-4	5,057	-0.08%
2019/10/30	14	26.30	30.2	26.24	26.10	-16.2	5,079	-0.32%
2019/10/29	5	25.64	7	25.81	25.55	-2	4,950	-0.04%
2019/10/28	5	25.64	0	0.00	25.65	5	4,956	0.10%
2019/10/25	1	25.50	8	25.80	25.45	-7	4,963	-0.14%
2019/10/24	15	25.36	3.3	25.41	25.50	11.7	4,996	0.23%
2019/10/23	5	25.64	16	25.47	25.65	-11	5,063	-0.22%
2019/10/22	12.2	24.88	8	25.12	24.85	4.2	4,964	0.08%
2019/10/21	12	24.80	1.2	24.80	24.80	10.8	5,117	0.21%
2019/10/18	1	24.85	1	25.00	24.90	0	5,152	0.00%
2019/10/17	33	24.83	0	0.00	24.85	33	5,167	0.64%
2019/10/16	0.5	25.00	0	0.00	25.05	0.5	5,232	0.01%
2019/10/15	11.6	24.79	6	24.97	25.20	5.6	5,367	0.10%
2019/10/14	21.3	24.45	17.7	24.50	24.45	3.6	5,389	0.07%
2019/10/09	3	24.48	1	24.40	24.30	2	5,502	0.04%
2019/10/08	2.1	24.86	0	0.00	24.60	2.1	5,728	0.04%
2019/10/07	11	25.06	0.8	25.00	25.00	10.2	5,779	0.18%
2019/10/04	2	25.18	2	25.48	25.20	0	5,842	0.00%
2019/10/03	3.3	24.94	2	25.03	25.10	1.3	5,845	0.02%
2019/10/02	2.3	25.14	2	25.18	25.25	0.3	5,864	0.01%
2019/10/01	1	25.35	3	25.48	25.40	-2	5,859	-0.03%
2019/09/27	5.6	25.14	11.6	25.18	25.10	-6	5,829	-0.10%
2019/09/26	29	25.45	4	25.72	25.45	25	5,832	0.43%
2019/09/25	12	25.59	10	25.50	25.45	2	5,849	0.03%
2019/09/24	4.3	26.51	2.1	26.61	26.30	2.2	5,855	0.04%
2019/09/23	12.5	26.44	5.9	26.44	26.60	6.7	5,813	0.11%
2019/09/10	24.8	23.01	5	23.13	22.90	19.8	5,691	0.35%
2019/09/09	14	23.30	37	23.29	23.35	-23	5,616	-0.41%
2019/09/06	18.3	23.26	5	23.47	23.20	13.3	5,552	0.24%
2019/09/05	74	23.72	8	23.51	23.50	66	5,488	1.20%
2019/09/04	12	24.25	6	24.38	24.20	6	5,345	0.11%
2019/09/03	37	24.78	44	24.83	24.40	-7	5,211	-0.13%
2019/09/02	14	23.92	45	24.08	23.95	-31	4,909	-0.63%
2019/08/30	10	23.59	41	23.92	23.15	-31	4,555	-0.68%
2019/08/29	19	23.73	2	23.88	23.70	17	4,420	0.38%
2019/08/28	4	23.50	5	23.57	23.55	-1	4,331	-0.02%
2019/08/27	0	0.00	10	22.99	23.20	-10	4,238	-0.24%
2019/08/26	2	22.30	28	22.34	22.30	-26	4,170	-0.62%
2019/08/23	0	0.00	1	22.95	22.75	-1	4,147	-0.02%
2019/08/22	5	22.69	25	22.69	22.50	-20	4,120	-0.49%
2019/08/21	1	23.05	16.1	22.95	23.00	-15.1	4,083	-0.37%
2019/08/20	2	22.53	1	22.65	22.65	1	3,999	0.03%
2019/08/19	1	22.75	5	22.64	22.60	-4	4,009	-0.10%
2019/08/16	3	22.50	6	22.25	22.50	-3	4,026	-0.07%
2019/08/15	3	21.33	5	21.37	21.65	-2	3,967	-0.05%
2019/08/14	0.1	21.75	4	21.98	21.75	-3.9	3,960	-0.10%
2019/08/13	0	0.00	1	21.60	21.60	-1	3,953	-0.03%
2019/08/12	10	21.15	14	21.63	21.80	-4	3,959	-0.10%
2019/08/08	23	21.23	15	21.47	21.10	8	3,956	0.20%
2019/08/07	18	21.86	0	0.00	21.40	18	3,912	0.46%
2019/08/06	17	21.52	2	21.13	21.80	15	3,924	0.38%
2019/08/05	2	22.03	0	0.00	21.90	2	3,912	0.05%
2019/08/02	67	22.36	17	22.11	22.05	50	3,940	1.27%
2019/08/01	12	22.49	4	22.49	22.55	8	3,984	0.20%
2019/07/31	9.4	22.02	5	22.11	22.30	4.4	3,992	0.11%
2019/07/30	27	22.41	5	22.31	22.25	22	3,983	0.55%
2019/07/29	3	23.47	1	23.55	23.40	2	3,941	0.05%
2019/07/26	7	23.44	8	23.49	23.45	-1	3,948	-0.03%
2019/07/25	26.1	23.76	0	0.00	23.65	26.1	3,956	0.66%
2019/07/24	7	23.71	18	23.87	24.25	-11	3,865	-0.28%
2019/07/23	5	23.01	13	23.27	22.95	-8	3,774	-0.21%
2019/07/22	17	22.97	7	23.39	22.90	10	3,960	0.25%
2019/07/19	2	22.95	0	0.00	22.95	2	4,039	0.05%
2019/07/18	21	23.13	0	0.00	22.95	21	4,600	0.46%
2019/07/17	3	23.45	1	23.65	23.40	2	4,688	0.04%
2019/07/16	0	0.00	15	23.63	23.70	-15	4,783	-0.31%
2019/07/15	8	23.23	3	23.22	23.15	5	4,791	0.10%
2019/07/12	8	23.56	18	23.89	23.45	-10	4,794	-0.21%
2019/07/11	0	0.00	6	23.35	23.20	-6	4,648	-0.13%
2019/07/10	1	22.95	2	23.15	23.15	-1	4,748	-0.02%
2019/07/09	7	23.04	2	22.98	22.85	5	4,746	0.11%
2019/07/08	21	23.52	11	23.43	23.35	10	4,700	0.21%
2019/07/05	23	23.25	26	22.98	23.00	-3	4,630	-0.06%
2019/07/04	15	22.99	34	22.88	23.05	-19	4,676	-0.41%
2019/07/03	25	22.95	39.5	22.80	22.90	-14.5	4,666	-0.31%
2019/07/02	3	21.43	12	21.84	21.75	-9	4,575	-0.20%
2019/07/01	21	21.37	32	21.35	21.40	-11	4,704	-0.23%
2019/06/28	2	20.98	51	21.05	21.10	-49	4,706	-1.04%
2019/06/27	2	21.05	1	20.95	21.05	1	4,786	0.02%
2019/06/26	1	20.80	30	20.80	20.80	-29	4,809	-0.60%
2019/06/25	2	20.85	2	21.45	20.85	0	4,893	0.00%
2019/06/24	1	20.75	1	20.95	21.20	0	4,932	0.00%
2019/06/21	49	21.31	3	21.35	21.00	46	5,019	0.92%
2019/06/20	9	21.26	9	21.38	21.50	0	5,111	0.00%
2019/06/19	1	20.60	4	20.75	20.75	-3	5,264	-0.06%
2019/06/18	5	20.53	2	20.35	20.35	3	5,542	0.05%
2019/06/17	1	20.80	3	20.93	20.80	-2	5,879	-0.03%
2019/06/14	1	21.10	0	0.00	20.90	1	6,281	0.02%
2019/06/13	5	21.17	0	0.00	21.05	5	7,389	0.07%
2019/06/12	12	21.33	13	21.30	21.30	-1	8,239	-0.01%
2019/06/11	1	21.10	2	21.30	21.00	-1	8,317	-0.01%
2019/06/10	1	20.50	2	20.85	21.00	-1	8,469	-0.01%
2019/06/05	20	20.60	2	20.58	20.40	18	8,808	0.20%
2019/06/03	3	20.50	1	20.40	20.35	2	9,770	0.02%
2019/05/31	1	20.85	1	20.85	20.85	0	10,108	0.00%
2019/05/30	1	20.65	2.6	20.60	20.65	-1.6	10,178	-0.02%
2019/05/29	1	20.40	0	0.00	20.20	1	10,199	0.01%
2019/05/28	1	20.20	8	20.42	20.60	-7	10,248	-0.07%
2019/05/27	5	20.20	19	20.00	20.00	-14	10,342	-0.14%
2019/05/24	7	19.95	0	0.00	20.00	7	10,419	0.07%
2019/05/23	3	20.22	0	0.00	19.90	3	10,535	0.03%
2019/05/22	1	20.75	1	20.85	20.80	0	10,538	0.00%
2019/05/21	1	20.50	2	20.75	20.75	-1	10,665	-0.01%
2019/05/20	4	20.70	2	20.80	20.50	2	10,844	0.02%
2019/05/17	7.5	21.15	3	21.12	20.80	4.5	10,943	0.04%
2019/05/16	2	21.28	1	21.50	21.10	1	10,957	0.01%
2019/05/15	0	0.00	1	21.20	21.45	-1	11,036	-0.01%
2019/05/14	1	20.80	3	20.75	21.05	-2	11,076	-0.02%
2019/05/13	5	20.78	2	20.73	20.70	3	11,118	0.03%
2019/05/10	1	21.75	13	21.58	21.50	-12	11,146	-0.11%
2019/05/09	16	21.92	9	21.82	21.70	7	11,106	0.06%
2019/05/08	4	22.35	2	22.38	22.20	2	11,032	0.02%
2019/05/07	1	22.40	12	22.73	22.90	-11	11,004	-0.10%
2019/05/06	24	22.16	4	22.33	22.10	20	10,964	0.18%
2019/05/03	2	23.08	1	23.15	23.15	1	10,897	0.01%
2019/05/02	1	22.95	4	23.16	23.10	-3	10,856	-0.03%
2019/04/30	2	23.03	23	22.93	23.25	-21	10,844	-0.19%
2019/04/29	13	22.75	12	22.85	22.65	1	10,834	0.01%
2019/04/26	33	23.69	9	23.61	23.45	24	10,683	0.22%
2019/04/25	18	25.40	27	25.38	25.30	-9	10,454	-0.09%
2019/04/24	54	26.45	38	26.36	25.85	16	10,328	0.15%
2019/04/23	0	0.00	7	24.59	25.15	-7	9,749	-0.07%
2019/04/22	10	24.54	10	24.63	24.60	0	9,625	0.00%
2019/04/19	4	23.96	15	23.87	24.10	-11	9,488	-0.12%
2019/04/18	5	23.64	2	23.83	23.20	3	9,596	0.03%
2019/04/17	7	23.69	1	23.85	23.60	6	9,701	0.06%
2019/04/16	2	24.13	9.7	23.70	23.85	-7.7	9,671	-0.08%
2019/04/15	2	23.28	3	23.40	23.35	-1	9,544	-0.01%
2019/04/12	8	23.27	11	23.28	23.15	-3	9,542	-0.03%
2019/04/11	5	23.61	3	23.75	23.35	2	9,531	0.02%
2019/04/10	12	23.40	9	23.83	23.95	3	9,526	0.03%
2019/04/09	11	23.39	3	23.77	23.30	8	9,579	0.08%
2019/04/08	12	23.95	20	23.82	23.70	-8	9,531	-0.08%
2019/04/03	8	24.74	9	24.51	24.35	-1	9,454	-0.01%
2019/04/02	7	24.06	3	24.03	24.10	4	9,268	0.04%
2019/04/01	5	24.07	14	24.08	23.85	-9	9,195	-0.10%
2019/03/29	1	23.55	36	23.70	23.75	-35	9,083	-0.39%
2019/03/28	2	23.05	2	23.30	23.70	0	9,061	0.00%
2019/03/27	0	0.00	4	23.75	23.70	-4	9,009	-0.04%
2019/03/26	7	23.81	17	23.69	23.55	-10	9,030	-0.11%
2019/03/25	49	22.38	12	23.22	23.70	37	8,942	0.41%
2019/03/22	13	23.38	1	23.75	23.10	12	8,807	0.14%
2019/03/21	13	23.96	19	23.78	24.00	-6	8,612	-0.07%
2019/03/20	3	24.92	9	25.06	24.55	-6	8,364	-0.07%
2019/03/19	7	24.14	54	24.29	24.70	-47	8,141	-0.58%
2019/03/18	61	24.17	43	24.52	24.75	18	7,746	0.23%
2019/03/15	6	22.77	94	22.64	23.25	-88	6,665	-1.32%
2019/03/14	3	21.17	1	21.15	21.15	2	5,864	0.03%
2019/03/13	33	21.21	13	21.53	21.30	20	5,798	0.34%
2019/03/12	2	20.80	13	20.99	21.00	-11	5,685	-0.19%
2019/03/11	6	20.33	17	20.24	20.25	-11	5,692	-0.19%
2019/03/08	18	21.03	1	21.00	20.85	17	5,653	0.30%
2019/03/07	51	22.67	75	22.47	21.20	-24	5,612	-0.43%
2019/03/06	8	21.04	34	21.41	21.65	-26	4,922	-0.53%
2019/03/05	0	0.00	7	20.59	20.75	-7	4,628	-0.15%
2019/03/04	5	20.16	2.6	20.18	20.15	2.4	4,617	0.05%
2019/02/27	5	20.22	26	20.20	20.30	-21	4,625	-0.45%
2019/02/26	12	20.05	12	20.35	20.30	0	4,604	0.00%
2019/02/25	14	20.47	47	20.46	20.30	-33	4,583	-0.72%
2019/02/22	18	20.68	21	20.76	20.70	-3	4,533	-0.07%
2019/02/21	1	20.30	21	20.56	20.65	-20	4,415	-0.45%
2019/02/20	5	20.51	40	20.40	20.60	-35	4,389	-0.80%
2019/02/19	2	20.35	98	20.23	20.40	-96	4,310	-2.23%
2019/02/18	3	19.53	137	19.56	19.85	-134	4,147	-3.23%	大賣/鉅額交易
2019/02/15	0	0.00	1	19.20	19.10	-1	4,130	-0.02%
2019/02/14	15	19.45	28.1	19.48	19.30	-13.1	4,159	-0.31%
2019/02/13	36	19.02	5	19.20	19.05	31	4,085	0.76%
2019/02/12	0	0.00	19	19.08	19.15	-19	4,062	-0.47%
2019/02/11	3	18.68	8	18.73	18.75	-5	4,007	-0.12%
2019/01/30	16	18.30	18	18.38	18.30	-2	3,969	-0.05%
2019/01/29	22	18.13	15	18.27	18.25	7	3,989	0.18%
2019/01/28	8	18.38	7	18.50	18.40	1	4,007	0.02%
2019/01/25	12	18.35	8	18.42	18.35	4	4,066	0.10%
2019/01/24	0	0.00	1	18.50	18.30	-1	4,161	-0.02%
2019/01/23	1	18.20	11	18.30	18.35	-10	4,217	-0.24%
2019/01/22	19	18.29	3	18.47	18.20	16	4,305	0.37%
2019/01/21	0	0.00	9	18.56	18.70	-9	4,434	-0.20%
2019/01/18	1	18.10	1	18.20	18.15	0	4,621	0.00%
2019/01/17	2	18.20	6	18.15	18.00	-4	4,714	-0.08%
2019/01/16	2	18.30	2	18.28	18.25	0	4,755	0.00%
2019/01/15	1	18.10	1	18.20	18.05	0	4,788	0.00%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/11	2	18.30	0	0.00	18.30	2	4,949	0.04%
2019/01/10	97	18.56	16	18.80	18.35	81	4,959	1.63%
2019/01/09	4	18.45	53	18.68	18.85	-49	4,820	-1.02%
2019/01/08	1	18.05	1	17.90	17.85	0	4,739	0.00%
2019/01/07	0	0.00	2	17.93	17.85	-2	4,930	-0.04%
2019/01/04	19	17.41	1	17.45	17.50	18	5,057	0.36%
2019/01/03	12	17.90	9	18.06	17.80	3	5,137	0.06%
2019/01/02	1	17.85	14	18.00	18.25	-13	5,324	-0.24%
2018/12/28	36	18.19	11	18.47	18.15	25	5,291	0.47%
2018/12/27	11	18.01	22	17.86	18.00	-11	5,234	-0.21%
2018/12/26	11	17.71	12	17.73	17.70	-1	5,199	-0.02%
2018/12/25	38	17.18	26	17.24	17.10	12	5,212	0.23%
2018/12/24	1	17.45	31	17.65	17.60	-30	5,264	-0.57%
2018/12/22	4	17.45	0	0.00	17.45	4	5,308	0.08%
2018/12/21	26	17.46	9	17.53	17.60	17	5,425	0.31%
2018/12/20	27	17.89	10	17.79	17.70	17	5,493	0.31%
2018/12/19	32	18.54	13	18.37	18.25	19	5,627	0.34%
2018/12/18	7	17.82	29	17.84	18.10	-22	5,672	-0.39%
2018/12/17	2	18.08	24	18.25	18.15	-22	5,727	-0.38%
2018/12/14	5	18.21	0	0.00	18.15	5	5,789	0.09%
2018/12/13	19	18.59	13	18.49	18.45	6	5,866	0.10%
2018/12/12	0	0.00	8	18.78	18.95	-8	5,877	-0.14%
2018/12/11	0	0.00	17	17.74	17.65	-17	5,783	-0.29%
2018/12/10	31	17.38	152	17.34	17.50	-121	5,967	-2.03%	大賣/鉅額交易
2018/12/07	150	17.97	0	0.00	17.90	150	6,060	2.47%	大買/鉅額交易
2018/12/06	25	17.79	0	0.00	17.60	25	6,141	0.41%
2018/12/05	10	18.56	102	18.73	18.45	-92	6,429	-1.43%	大賣/
2018/12/04	57	19.27	7	19.61	19.05	50	6,520	0.77%
2018/12/03	12	19.48	13	19.20	19.30	-1	6,460	-0.02%
2018/11/30	19	18.69	34	18.76	18.65	-15	6,410	-0.23%
2018/11/29	10	17.98	9	18.17	18.05	1	6,318	0.02%
2018/11/28	0	0.00	26	17.74	17.85	-26	6,290	-0.41%
2018/11/27	60	17.63	1	17.60	17.60	59	6,276	0.94%
2018/11/26	50	17.15	17	17.19	17.45	33	6,243	0.53%
2018/11/23	0	0.00	1	17.05	16.95	-1	6,268	-0.02%
2018/11/22	3	17.52	12	17.62	17.25	-9	6,360	-0.14%
2018/11/21	0	0.00	1	17.10	17.30	-1	6,442	-0.02%
2018/11/20	0	0.00	6	17.17	17.05	-6	6,458	-0.09%
2018/11/19	1	17.05	5	17.26	17.30	-4	6,494	-0.06%
2018/11/16	5	17.09	6	17.08	16.95	-1	6,486	-0.02%
2018/11/15	3	16.80	10	16.80	16.85	-7	6,457	-0.11%
2018/11/14	10	16.95	15	16.99	17.00	-5	6,473	-0.08%
2018/11/13	114	16.35	23	16.20	16.70	91	6,541	1.39%	大買/
2018/11/12	1	16.85	9	16.75	16.75	-8	6,591	-0.12%
2018/11/09	1	16.60	11	16.77	16.90	-10	6,873	-0.15%
2018/11/08	27	16.65	21.8	16.91	16.65	5.2	6,995	0.07%
2018/11/07	0	0.00	15	16.58	16.75	-15	7,063	-0.21%
2018/11/06	7	16.46	29	16.49	16.30	-22	7,272	-0.30%
2018/11/05	0	0.00	10	16.45	16.50	-10	7,416	-0.13%
2018/11/02	21	16.34	16	16.68	16.35	5	7,498	0.07%
2018/11/01	10	16.50	16	16.42	16.40	-6	7,540	-0.08%
2018/10/31	5	15.45	14	15.39	15.70	-9	7,598	-0.12%
2018/10/30	18	14.93	11	14.92	14.95	7	7,590	0.09%
2018/10/29	64	15.06	26	15.30	15.35	38	7,595	0.50%
2018/10/26	2	15.55	58	15.42	15.60	-56	7,951	-0.70%
2018/10/25	75	14.55	60	14.71	14.40	15	7,877	0.19%
2018/10/24	4	15.70	32	15.54	15.60	-28	7,892	-0.35%
2018/10/23	73	16.03	0	0.00	15.90	73	8,105	0.90%
2018/10/22	12	16.30	3	16.43	16.60	9	8,737	0.10%
2018/10/19	28	16.10	28	16.03	16.35	0	8,881	0.00%
2018/10/18	2	16.18	13	16.39	16.35	-11	8,793	-0.13%
2018/10/17	16	16.56	2	16.75	16.35	14	8,833	0.16%
2018/10/16	31	16.69	2	16.73	16.55	29	9,085	0.32%
2018/10/15	13	16.49	6	16.47	16.35	7	9,239	0.08%
2018/10/12	111	16.77	1	17.25	16.90	110	9,365	1.17%	大買/鉅額交易
2018/10/11	10	17.12	19	17.12	17.10	-9	9,529	-0.09%
2018/10/09	10	19.97	13	19.05	19.00	-3	9,615	-0.03%
2018/10/08	6	20.78	27	20.54	20.75	-21	9,751	-0.22%
2018/10/05	20	20.99	33	21.08	20.85	-13	10,078	-0.13%
2018/10/04	1	22.30	4	22.35	22.20	-3	10,193	-0.03%
2018/10/03	9	22.41	7	22.69	22.30	2	10,566	0.02%
2018/10/02	11	22.40	0	0.00	22.35	11	10,690	0.10%
2018/10/01	2	22.90	1	23.00	23.00	1	10,939	0.01%
2018/09/28	11	22.91	27	23.02	22.80	-16	11,295	-0.14%
2018/09/27	14	22.65	3	22.70	22.65	11	11,474	0.10%
2018/09/26	11	22.55	8	22.68	22.40	3	11,747	0.03%
2018/09/25	0	0.00	7	21.96	22.40	-7	11,930	-0.06%
2018/09/21	14	21.25	12	21.27	21.35	2	12,137	0.02%
2018/09/20	3	21.45	11	21.10	21.00	-8	12,721	-0.06%
2018/09/19	1	21.85	5	21.83	21.70	-4	12,984	-0.03%
2018/09/18	4	21.33	1	21.25	21.25	3	13,358	0.02%
2018/09/17	2	21.03	4	21.26	21.30	-2	13,956	-0.01%
2018/09/14	6	21.29	9	21.39	21.05	-3	14,785	-0.02%
2018/09/13	11	20.61	13	20.89	20.55	-2	16,738	-0.01%
2018/09/12	7	20.70	3	20.48	20.40	4	17,880	0.02%
2018/09/11	12	20.94	7	21.03	21.25	5	18,847	0.03%
2018/09/10	5	21.28	10	20.75	20.85	-5	19,986	-0.03%
2018/09/07	10	22.00	4	22.30	21.90	6	20,432	0.03%
2018/09/06	3	23.28	3	23.13	22.95	0	20,458	0.00%
2018/09/05	0	0.00	2	22.93	22.95	-2	20,773	-0.01%
2018/09/04	3	22.40	1	22.65	22.60	2	20,969	0.01%
2018/09/03	11	22.59	0	0.00	22.25	11	21,380	0.05%
2018/08/31	5	22.90	2	23.05	22.90	3	21,938	0.01%
2018/08/30	4	22.93	8	23.03	22.85	-4	22,077	-0.02%
2018/08/29	4	22.84	4	22.96	22.85	0	22,219	0.00%
2018/08/28	13	23.32	5	23.20	22.70	8	22,516	0.04%
2018/08/27	12	22.49	8	22.48	22.50	4	22,837	0.02%
2018/08/24	23	22.28	6	22.43	22.45	17	23,645	0.07%
2018/08/23	1	22.10	1	22.35	22.05	0	24,241	0.00%
2018/08/22	5	22.18	3	22.05	22.05	2	24,375	0.01%
2018/08/21	5	22.16	4	22.20	22.20	1	24,402	0.00%
2018/08/20	7	22.18	9	22.51	22.00	-2	24,419	-0.01%
2018/08/17	9	22.24	2	22.40	22.25	7	24,401	0.03%
2018/08/16	8	22.41	14	22.44	22.35	-6	24,380	-0.02%
2018/08/15	15	22.01	26	21.79	21.75	-11	24,083	-0.05%
2018/08/14	32	22.73	4	22.56	22.55	28	23,947	0.12%
2018/08/13	84	22.69	14	23.42	22.40	70	23,859	0.29%
2018/08/10	29	24.79	13	25.06	24.50	16	23,631	0.07%
2018/08/09	24	24.62	3	24.72	24.50	21	23,490	0.09%
2018/08/08	5	25.20	7	25.42	25.10	-2	23,518	-0.01%
2018/08/07	25	25.56	30	25.77	25.20	-5	23,422	-0.02%
2018/08/06	3	26.27	3	26.35	26.30	0	23,274	0.00%
2018/08/03	12	26.06	13	26.18	26.10	-1	23,219	0.00%
2018/08/02	45.4	26.70	25	26.58	26.00	20.4	23,130	0.09%
2018/08/01	73	26.39	21	26.40	26.40	52	22,657	0.23%
2018/07/31	4	26.44	28	26.51	26.50	-24	22,500	-0.11%
2018/07/30	41	26.22	22	26.25	26.15	19	22,424	0.08%
2018/07/27	55	26.64	48	26.71	26.85	7	22,151	0.03%
2018/07/26	1	25.10	12	25.66	25.45	-11	21,477	-0.05%
2018/07/25	15	24.99	7	25.10	24.95	8	21,285	0.04%
2018/07/24	25	24.99	24	24.99	25.00	1	21,245	0.00%
2018/07/23	34	24.89	38	25.32	24.60	-4	21,176	-0.02%
2018/07/20	34	25.73	45	25.79	25.85	-11	20,869	-0.05%
2018/07/19	12	27.08	13	26.82	27.10	-1	20,670	0.00%
2018/07/18	32	26.53	20	26.98	26.50	12	20,395	0.06%
2018/07/17	37	27.23	19	27.36	26.65	18	20,214	0.09%
2018/07/16	37	27.50	30	27.73	27.50	7	20,095	0.03%
2018/07/13	41	27.68	39	27.66	27.40	2	19,820	0.01%
2018/07/12	35	27.09	10	27.25	26.85	25	19,498	0.13%
2018/07/11	51	27.30	20	27.44	27.00	31	19,339	0.16%
2018/07/10	12	26.77	14	26.84	27.00	-2	18,959	-0.01%
2018/07/09	20	26.93	30	27.06	27.20	-10	18,764	-0.05%
2018/07/06	30	26.56	28	26.41	26.30	2	18,472	0.01%
2018/07/05	33	27.08	14	26.71	25.90	19	18,151	0.10%
2018/07/04	28	27.91	42	28.07	27.60	-14	17,948	-0.08%
2018/07/03	58	28.52	22	28.53	27.70	36	17,621	0.20%
2018/07/02	65	28.83	23	29.18	28.45	42	17,320	0.24%
2018/06/29	52	28.98	30	29.72	29.40	22	17,004	0.13%
2018/06/28	15	28.92	30	29.12	28.75	-15	16,361	-0.09%
2018/06/27	30	30.52	28	30.46	29.80	2	16,090	0.01%
2018/06/26	280.3	29.57	336	29.41	29.80	-55.7	15,756	-0.35%	大買/大賣/
2018/06/25	95	31.73	46	31.62	30.85	49	15,136	0.32%
2018/06/22	188	34.20	101	34.75	33.25	87	14,312	0.61%	大買/大賣/
2018/06/21	193	33.11	268.2	32.68	33.40	-75.2	12,210	-0.62%	大買/大賣/
2018/06/20	199	31.74	208.5	31.29	30.40	-9.5	11,036	-0.09%	大買/大賣/
2018/06/19	141	32.08	220	32.42	32.35	-79	9,988	-0.79%	大買/大賣/
2018/06/15	63	28.81	87	29.37	30.45	-24	8,619	-0.28%
2018/06/14	30	27.90	26	27.90	27.70	4	8,117	0.05%
2018/06/13	33	28.50	119	28.70	28.30	-86	8,003	-1.07%	大賣/
2018/06/12	69.7	27.52	36	27.83	27.75	33.7	7,649	0.44%
2018/06/11	71	29.10	44	29.28	28.85	27	7,406	0.36%
2018/06/08	70	28.06	112.3	28.27	28.55	-42.3	7,046	-0.60%	大賣/
2018/06/07	13	26.92	9	27.10	27.00	4	6,556	0.06%
2018/06/06	22	26.98	10	27.21	27.45	12	6,469	0.19%
2018/06/05	27	26.96	50	27.47	27.30	-23	6,305	-0.36%
2018/06/04	35	27.82	21	27.48	26.65	14	6,121	0.23%
2018/06/01	140	27.01	102	27.04	26.85	38	5,703	0.67%	大買/大賣/
2018/05/31	36.8	25.24	45	25.02	25.60	-8.2	4,897	-0.17%
2018/05/30	39	23.47	52	23.47	23.30	-13	4,319	-0.30%
2018/05/29	1	23.20	7	23.11	23.05	-6	4,252	-0.14%
2018/05/28	9	23.22	1	23.10	23.10	8	4,333	0.18%
2018/05/25	75	22.82	2	22.90	22.90	73	4,493	1.62%
2018/05/24	27	22.40	17	22.55	22.55	10	4,402	0.23%
2018/05/22	2	22.13	1	22.20	22.05	1	4,458	0.02%
2018/05/17	8	22.29	2	22.38	22.25	6	4,561	0.13%
2018/05/16	102	22.65	101	22.85	22.75	1	4,561	0.02%	大買/大賣/
2018/05/14	2	21.95	0	22.20	22.35	2	4,538	0.04%
2018/05/09	16	21.83	0	0.00	21.80	16	4,630	0.35%
2018/05/08	4	22.20	1	22.40	22.10	3	4,632	0.06%
2018/05/07	5	22.41	1	22.60	22.35	4	4,667	0.09%
2018/05/03	3	22.30	1	22.25	22.40	2	4,685	0.04%
2018/05/02	4	22.05	0	0.00	22.15	4	4,755	0.08%
2018/04/30	1	21.85	1	22.10	22.10	0	4,789	0.00%
2018/04/27	2	22.00	1	22.05	22.05	1	4,875	0.02%
2018/04/26	2	22.35	0	0.00	22.10	2	4,977	0.04%
2018/04/25	1	22.40	4	22.35	22.35	-3	5,028	-0.06%
2018/04/24	18	22.33	0	0.00	22.40	18	5,308	0.34%
2018/04/23	38	23.19	15	23.92	22.85	23	5,385	0.43%
2018/04/20	10	23.05	2	23.40	23.55	8	5,516	0.15%
2018/04/19	0	0.00	23	23.28	23.30	-23	5,648	-0.41%
2018/04/18	2	22.65	0	0.00	22.50	2	5,700	0.04%
2018/04/17	1	21.75	0	0.00	22.00	1	5,675	0.02%
2018/04/16	5	22.54	0	0.00	22.50	5	5,651	0.09%
2018/04/12	0	0.00	1	22.75	22.70	-1	5,714	-0.02%
2018/04/11	1	22.75	0	0.00	22.75	1	5,807	0.02%
2018/04/10	2	23.05	2	23.15	23.35	0	5,975	0.00%
2018/04/09	0	22.90	4	22.85	23.20	-4	5,937	-0.07%
2018/04/03	1	22.70	0	0.00	23.05	1	5,902	0.02%
2018/04/02	0	0.00	2	22.45	22.45	-2	5,921	-0.03%
2018/03/31	3	22.82	2	23.03	22.90	1	5,933	0.02%
2018/03/30	0	0.00	2	23.05	23.05	-2	6,017	-0.03%
2018/03/29	19	22.81	3	22.98	23.00	16	5,981	0.27%
2018/03/28	2	21.88	2	22.15	22.20	0	5,851	0.00%
2018/03/26	2.3	21.45	0	0.00	21.40	2.3	5,804	0.04%
2018/03/23	3	21.37	0	0.00	21.40	3	5,789	0.05%
2018/03/22	5	22.40	6	22.41	22.30	-1	5,800	-0.02%
2018/03/21	7	22.99	5	23.30	22.75	2	5,777	0.03%
2018/03/19	12	22.63	9	22.70	22.65	3	5,656	0.05%
2018/03/16	10	23.09	2	23.10	23.00	8	5,682	0.14%
2018/03/15	2	23.58	3	23.55	23.50	-1	5,752	-0.02%
2018/03/14	3	23.80	17	23.81	23.80	-14	5,802	-0.24%
2018/03/13	7.2	24.33	0	0.00	24.05	7.2	5,946	0.12%
2018/03/12	14	24.22	17	24.16	24.25	-3	6,021	-0.05%
2018/03/09	0	0.00	1	23.75	23.65	-1	6,071	-0.02%
2018/03/08	11	24.33	16	24.27	23.80	-5	6,163	-0.08%
2018/03/07	5	23.88	19	23.91	23.45	-14	6,081	-0.23%
2018/03/06	0	0.00	43	23.29	23.85	-43	6,221	-0.69%
2018/03/05	22	23.40	6	23.70	22.90	16	6,385	0.25%
2018/03/02	0	0.00	14	23.92	23.85	-14	6,628	-0.21%
2018/03/01	18	23.56	8	23.24	24.30	10	6,814	0.15%
2018/02/27	36	23.75	21.2	24.11	23.30	14.8	7,022	0.21%
2018/02/26	1	23.30	27	23.28	23.25	-26	7,364	-0.35%
2018/02/23	5	23.45	1	23.15	23.15	4	8,447	0.05%
2018/02/22	5	22.50	30	22.83	23.05	-25	8,718	-0.29%
2018/02/21	12	22.35	1	22.45	22.45	11	8,702	0.13%
2018/02/12	2	21.55	0	0.00	21.55	2	8,672	0.02%
2018/02/09	5	21.05	10	21.56	21.85	-5	8,696	-0.06%
2018/02/08	0	0.00	10	22.03	22.15	-10	8,781	-0.11%
2018/02/07	12	21.86	12	21.50	21.50	0	8,779	0.00%
2018/02/06	7	21.66	11	20.90	21.20	-4	8,748	-0.05%
2018/02/05	22	22.58	25	22.83	22.95	-3	8,705	-0.03%
2018/02/02	0	0.00	6	23.02	23.15	-6	8,780	-0.07%
2018/02/01	25	22.91	11	23.14	23.10	14	8,940	0.16%
2018/01/31	13	22.52	2	22.65	22.70	11	9,026	0.12%
2018/01/29	14	22.98	0	0.00	22.85	14	9,389	0.15%
2018/01/26	1	23.10	1	23.20	23.20	0	9,368	0.00%
2018/01/25	16	23.63	20	23.36	23.20	-4	9,366	-0.04%
2018/01/24	3	23.22	41	23.18	23.20	-38	9,370	-0.41%
2018/01/23	22	23.39	15	23.43	23.10	7	9,438	0.07%
2018/01/22	12	23.50	28	23.68	23.25	-16	9,375	-0.17%
2018/01/19	14	23.44	4	23.49	23.50	10	9,315	0.11%
2018/01/18	47	23.71	86	23.73	23.55	-39	9,269	-0.42%
2018/01/17	42	23.22	2	23.30	23.30	40	9,004	0.44%
2018/01/16	51	23.37	27	23.44	23.30	24	8,980	0.27%
2018/01/15	35	22.93	25	23.12	23.25	10	8,829	0.11%
2018/01/11	3	21.38	1	21.50	21.30	2	8,558	0.02%
2018/01/10	1	21.30	1	21.15	21.15	0	8,606	0.00%
2018/01/09	1	21.45	6	21.40	21.40	-5	8,630	-0.06%
2018/01/08	39.2	21.72	1	21.45	21.45	38.2	8,685	0.44%
2018/01/05	1	22.40	55	22.47	22.45	-54	8,670	-0.62%
2018/01/04	9	22.26	9	22.62	23.10	0	8,692	0.00%
2018/01/02	0	0.00	22	21.16	21.30	-22	9,028	-0.24%