台亞 (2340)-富邦-台北券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.00
漲跌
▲0.70
漲幅
+2.31%
成交量
542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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	30.90	0.1	31.04	31.00	0.9	1,286	0.07%
2024/12/02	0.1	30.60	0	0.00	30.30	0.1	1,327	0.00%
2024/11/28	1.2	30.42	0	0.00	30.35	1.2	1,459	0.08%
2024/11/27	0.1	31.28	0	0.00	31.10	0.1	1,579	0.01%
2024/11/26	2	31.98	0	32.30	31.85	2	1,621	0.12%
2024/11/25	0.1	31.75	2.1	32.23	32.50	-2	1,641	-0.12%
2024/11/21	0	0.00	3	30.85	31.30	-3	1,720	-0.17%
2024/11/19	1	31.10	4	31.20	31.00	-3	1,798	-0.17%
2024/11/18	1.1	30.73	1	31.30	30.85	0.1	1,801	0.01%
2024/11/15	3	31.35	8	31.66	31.40	-5	1,802	-0.28%
2024/11/14	1.2	31.56	5	31.30	31.20	-3.9	1,810	-0.21%
2024/11/13	1	32.15	5	32.10	32.05	-4	1,803	-0.22%
2024/11/12	8.2	32.57	6	32.37	32.40	2.2	1,803	0.12%
2024/11/11	1.1	33.83	12	33.59	33.55	-10.9	1,785	-0.61%
2024/11/08	7.3	34.48	7	35.02	34.30	0.3	1,779	0.01%
2024/11/07	0.1	35.37	0	0.00	35.60	0.1	1,774	0.01%
2024/11/06	0.1	35.30	0	0.00	35.25	0.1	1,794	0.01%
2024/11/05	0	0.00	0.1	35.50	35.20	-0.1	1,818	-0.01%
2024/11/01	0	0.00	3	35.08	35.85	-3	1,940	-0.15%
2024/10/30	2	34.85	2	35.05	34.80	0	1,961	0.00%
2024/10/29	3.2	35.08	1	35.20	35.20	2.2	1,971	0.11%
2024/10/28	1.1	35.94	0	0.00	36.00	1.1	1,971	0.06%
2024/10/25	6	37.00	3	36.70	36.70	3	1,988	0.15%
2024/10/24	7	37.44	1	37.85	37.15	6	1,995	0.30%
2024/10/23	6	37.40	0	0.00	37.25	6	1,999	0.30%
2024/10/22	1	37.05	0	0.00	37.05	1	2,001	0.05%
2024/10/21	5	38.10	8	37.64	37.55	-3	2,026	-0.15%
2024/10/18	1.1	36.80	1	37.10	36.65	0.1	2,053	0.00%
2024/10/17	5	37.23	1.1	37.47	37.10	3.9	2,081	0.19%
2024/10/16	0.1	36.00	2	36.10	35.90	-1.9	2,146	-0.09%
2024/10/15	0	0.00	2	36.30	36.25	-2	2,143	-0.09%
2024/10/14	0	0.00	1	36.90	37.10	-1	2,145	-0.05%
2024/10/11	1	37.05	11	36.77	36.95	-10	2,172	-0.46%
2024/10/09	0.1	37.00	0	0.00	36.50	0.1	2,227	0.00%
2024/10/08	7.1	37.30	0.1	37.20	37.40	7	2,246	0.31%
2024/10/07	0	0.00	8.2	38.13	38.00	-8.2	2,271	-0.36%
2024/10/04	6.3	37.29	2	37.30	37.25	4.3	2,292	0.19%
2024/10/01	0	37.70	3.4	37.74	37.80	-3.4	2,338	-0.15%
2024/09/30	2.3	37.35	6.1	37.48	37.15	-3.7	2,379	-0.16%
2024/09/27	0	0.00	5	37.82	37.70	-5	2,490	-0.20%
2024/09/26	6	37.93	0.4	37.70	37.25	5.6	2,536	0.22%
2024/09/25	9.3	37.49	1	37.45	37.40	8.3	2,575	0.32%
2024/09/23	0	0.00	2.1	37.45	37.00	-2.1	2,595	-0.08%
2024/09/20	2	36.38	3.1	36.45	36.40	-1.1	2,598	-0.04%
2024/09/19	1	35.45	0	0.00	35.85	1	2,626	0.04%
2024/09/18	1.1	36.51	3	36.03	35.45	-1.9	2,680	-0.07%
2024/09/16	4.7	36.39	12.2	36.30	36.45	-7.5	2,703	-0.28%
2024/09/13	0	0.00	0.1	35.20	35.15	-0.1	2,726	0.00%
2024/09/12	0	0.00	1	34.65	34.60	-1	2,757	-0.04%
2024/09/11	0	0.00	1	34.50	34.25	-1	2,803	-0.04%
2024/09/10	3.1	35.00	0	0.00	34.05	3.1	2,819	0.11%
2024/09/09	2.1	34.22	1	34.15	34.85	1.1	2,808	0.04%
2024/09/06	0.1	34.90	0	0.00	34.85	0.1	2,808	0.00%
2024/09/05	1.2	35.51	0	0.00	35.00	1.2	2,802	0.04%
2024/09/04	19	35.67	1	35.60	35.05	18	2,795	0.64%
2024/09/03	1.2	38.29	3	38.27	37.75	-1.8	2,788	-0.06%
2024/09/02	1	39.50	3	39.48	39.35	-2	2,769	-0.07%
2024/08/30	24.1	40.25	8.1	39.99	39.55	16	2,763	0.58%
2024/08/29	12	39.08	14.3	39.75	40.00	-2.3	2,672	-0.09%
2024/08/28	1	38.50	16	38.19	38.00	-15	2,560	-0.59%
2024/08/27	0.1	37.65	3	38.02	38.40	-2.9	2,536	-0.11%
2024/08/26	13	37.37	25.2	37.84	37.70	-12.2	2,550	-0.48%
2024/08/23	5.1	35.58	2.5	36.24	36.35	2.6	2,569	0.10%
2024/08/22	13	36.21	10.3	36.00	35.95	2.7	2,693	0.10%
2024/08/21	6	34.50	0	0.00	34.55	6	2,728	0.22%
2024/08/20	1	34.75	1	35.20	34.45	0	2,780	0.00%
2024/08/19	1	34.90	0.1	35.00	34.80	0.9	2,821	0.03%
2024/08/16	1	34.75	1.1	34.99	34.70	-0.1	2,818	0.00%
2024/08/15	7.2	34.67	1	34.60	34.60	6.2	2,804	0.22%
2024/08/14	0	0.00	8	34.00	34.30	-8	2,797	-0.29%
2024/08/13	3.4	33.74	0	0.00	33.85	3.4	2,796	0.12%
2024/08/12	1	34.00	1	34.20	34.00	0	2,813	0.00%
2024/08/09	3.9	34.32	0	0.00	33.60	3.9	2,815	0.14%
2024/08/08	0	0.00	1.3	34.31	34.30	-1.3	2,799	-0.05%
2024/08/07	7.3	33.81	33.2	33.62	34.00	-25.9	2,788	-0.93%
2024/08/06	1.1	30.20	10	30.96	32.40	-8.9	2,788	-0.32%
2024/08/05	16.4	33.20	1	33.10	33.10	15.4	2,713	0.57%
2024/08/02	12.1	37.25	1	36.80	36.75	11.1	2,674	0.42%
2024/08/01	0	0.00	12	38.34	38.35	-12	2,654	-0.45%
2024/07/31	6.1	37.96	2	38.23	37.80	4.1	2,644	0.16%
2024/07/30	6	38.04	0	0.00	38.10	6	2,640	0.23%
2024/07/29	1	38.35	2	38.80	38.10	-1	2,612	-0.04%
2024/07/26	6.4	38.76	0	0.00	38.70	6.4	2,599	0.25%
2024/07/23	9.3	40.29	1	40.60	40.05	8.3	2,595	0.32%
2024/07/22	6	40.06	5	40.39	40.15	1	2,583	0.04%
2024/07/19	8.1	41.98	1	41.35	41.35	7.1	2,551	0.28%
2024/07/18	7.2	42.99	7.1	43.55	43.00	0.1	2,513	0.00%
2024/07/17	1	44.50	4.3	44.39	43.30	-3.3	2,475	-0.13%
2024/07/16	2.3	42.42	4	42.83	42.30	-1.7	2,400	-0.07%
2024/07/15	2.3	42.58	3	42.73	42.65	-0.7	2,422	-0.03%
2024/07/12	8	43.26	2	43.15	43.00	6	2,416	0.25%
2024/07/11	27	43.32	45.1	43.40	43.45	-18.1	2,403	-0.76%
2024/07/10	4.2	42.98	12	42.67	43.10	-7.8	2,372	-0.33%
2024/07/09	4.5	42.52	9	42.63	42.15	-4.5	2,383	-0.19%
2024/07/08	6.1	43.69	4.1	43.37	43.50	2	2,450	0.08%
2024/07/05	11	44.19	5.1	44.27	44.20	5.9	2,409	0.25%
2024/07/04	6	43.71	8	43.69	43.70	-2	2,377	-0.08%
2024/07/03	18.1	43.65	19	44.08	43.65	-0.9	2,329	-0.04%
2024/07/02	29	42.32	28	42.59	42.55	1	2,209	0.05%
2024/07/01	22	42.47	52	42.51	42.10	-30	2,147	-1.40%
2024/06/28	0	0.00	11.1	41.73	41.85	-11.1	2,093	-0.53%
2024/06/27	4.2	40.13	0	0.00	40.05	4.2	2,071	0.20%
2024/06/26	4	40.96	6	41.40	40.65	-2	2,057	-0.10%
2024/06/25	20	41.11	7	40.99	41.30	13	2,037	0.64%
2024/06/24	14	42.69	25	42.22	41.85	-11	2,004	-0.55%
2024/06/21	17	42.22	8	42.24	42.15	9	1,964	0.46%
2024/06/20	7.3	41.96	10	42.11	42.10	-2.8	1,931	-0.14%
2024/06/19	17.5	41.31	4	41.24	41.45	13.5	1,881	0.72%
2024/06/18	21.3	41.31	12	41.75	41.50	9.2	1,835	0.50%
2024/06/17	2	40.65	1	40.85	40.70	1	1,795	0.06%
2024/06/14	8	39.83	1	39.80	39.80	7	1,788	0.39%
2024/06/13	7.1	40.15	16	40.01	39.85	-9	1,793	-0.50%
2024/06/12	5	39.90	0	0.00	39.85	5	1,819	0.27%
2024/06/11	4	40.59	14.3	40.19	40.00	-10.3	1,833	-0.56%
2024/06/07	14	41.23	2.1	41.34	41.05	11.9	1,848	0.64%
2024/06/06	15	39.60	2	39.45	39.60	13	1,817	0.72%
2024/06/05	4.1	40.19	1	40.20	40.00	3	1,818	0.17%
2024/06/04	12	40.80	25	40.89	40.50	-13	1,856	-0.70%
2024/06/03	6.1	41.32	6	41.27	41.20	0.1	1,883	0.00%
2024/05/31	12	41.41	11	41.55	41.55	1	1,907	0.05%
2024/05/30	18	41.85	18	41.49	41.10	0	2,030	0.00%
2024/05/29	34	41.69	21	41.71	41.30	13	2,023	0.64%
2024/05/28	40	42.51	258.1	42.18	42.40	-218.1	1,972	-11.06%	大賣/鉅額交易
2024/05/27	157.1	41.58	33	41.12	42.00	124.1	1,861	6.66%	大買/鉅額交易
2024/05/24	122	39.88	2	39.98	40.50	120	1,773	6.77%	大買/鉅額交易
2024/05/23	8	38.81	2	39.00	39.25	6	1,712	0.35%
2024/05/22	0	0.00	2	38.40	38.30	-2	1,682	-0.12%
2024/05/17	3	38.15	1	38.60	38.50	2	1,718	0.12%
2024/05/15	0	0.00	6	37.74	37.85	-6	1,717	-0.35%
2024/05/14	0.5	37.35	0	0.00	37.55	0.5	1,721	0.03%
2024/05/13	0	37.00	2	37.15	37.30	-2	1,729	-0.11%
2024/05/10	4	36.89	0	37.20	37.20	4	1,737	0.23%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	1	38.40	0	38.35	38.40	1	1,722	0.06%
2024/05/07	2	38.00	0	38.20	38.05	2	1,723	0.12%
2024/05/06	5	38.35	0	0.00	38.40	5	1,718	0.29%
2024/05/02	5	38.84	0	0.00	38.85	5	1,724	0.29%
2024/04/30	0.1	38.95	24	38.92	38.80	-23.9	1,728	-1.38%
2024/04/29	0	0.00	1	38.45	39.10	-1	1,731	-0.06%
2024/04/26	1.1	37.80	0	0.00	37.80	1.1	1,719	0.06%
2024/04/25	1	37.80	1	37.85	37.95	0	1,725	0.00%
2024/04/22	1.1	37.49	0	0.00	37.10	1.1	1,765	0.06%
2024/04/17	4	38.90	3	38.95	39.20	1	1,725	0.06%
2024/04/16	1	38.35	13	38.37	38.35	-12	1,708	-0.70%
2024/04/15	2	40.08	3	40.07	39.80	-1	1,686	-0.06%
2024/04/12	18	41.44	7	41.75	41.40	11	1,656	0.66%
2024/04/11	5	40.32	3	40.15	40.15	2	1,556	0.13%
2024/04/10	4	40.58	0	0.00	40.80	4	1,560	0.26%
2024/04/09	3	39.72	0.7	39.85	39.95	2.3	1,564	0.15%
2024/04/08	0	0.00	1	39.40	39.30	-1	1,560	-0.06%
2024/04/03	0	0.00	8	39.31	39.60	-8	1,567	-0.51%
2024/04/01	4	40.19	2	40.28	40.30	2	1,575	0.13%
2024/03/28	0	0.00	3	39.30	39.30	-3	1,558	-0.19%
2024/03/27	1	39.20	9	39.23	39.25	-8	1,557	-0.51%
2024/03/26	2	39.80	0	0.00	39.40	2	1,555	0.13%
2024/03/25	0	40.45	0	40.35	40.75	0	1,544	0.00%
2024/03/22	1	40.15	5	40.20	40.10	-4	1,558	-0.26%
2024/03/20	0	0.00	4	39.25	39.15	-4	1,598	-0.25%
2024/03/19	2	39.00	0	0.00	39.10	2	1,607	0.12%
2024/03/18	0	39.27	2	39.38	39.70	-2	1,625	-0.12%
2024/03/15	2.3	39.38	0	0.00	39.00	2.3	1,621	0.14%
2024/03/14	2	39.85	2	39.60	39.65	0	1,587	0.00%
2024/03/13	0	40.80	115	40.21	40.05	-115	1,577	-7.29%	大賣/鉅額交易
2024/03/12	1	41.00	17	41.07	41.15	-16	1,559	-1.03%
2024/03/11	1	41.20	12	41.73	41.00	-11	1,562	-0.70%
2024/03/08	52.7	41.20	3	41.42	41.60	49.7	1,574	3.16%
2024/03/07	10.8	41.17	8	40.93	41.00	2.8	1,568	0.18%
2024/03/06	19	42.27	36	42.19	42.10	-17	1,551	-1.10%
2024/03/05	45	43.78	5	43.29	43.50	40	1,578	2.53%
2024/03/04	0	0.00	4	40.80	40.80	-4	1,466	-0.27%
2024/03/01	2	41.45	1	41.10	41.10	1	1,459	0.07%
2024/02/29	6.3	41.13	0	0.00	42.00	6.3	1,466	0.43%
2024/02/27	5	42.32	11	42.22	42.05	-6	1,483	-0.40%
2024/02/26	10	42.80	2	42.85	42.80	8	1,544	0.52%
2024/02/23	1	43.20	5	43.15	42.50	-4	1,572	-0.25%
2024/02/22	1.1	43.10	0	0.00	43.10	1.1	1,584	0.07%
2024/02/21	0	44.00	3	43.80	43.80	-3	1,574	-0.19%
2024/02/20	0.1	44.00	5	44.25	43.75	-4.9	1,580	-0.31%
2024/02/16	2.1	44.25	4.1	44.06	44.50	-2.1	1,585	-0.13%
2024/02/15	1.7	42.78	2	42.85	43.10	-0.3	1,596	-0.02%
2024/02/05	1.8	42.84	0	0.00	42.60	1.8	1,595	0.11%
2024/02/02	6.8	43.11	1	43.10	43.05	5.8	1,628	0.36%
2024/02/01	1.1	43.25	0	0.00	43.10	1.1	1,645	0.06%
2024/01/31	0	0.00	4	43.60	43.55	-4	1,653	-0.24%
2024/01/29	0	0.00	0.1	43.90	44.05	-0.1	1,666	-0.01%
2024/01/26	0.2	44.30	1	44.45	43.95	-0.9	1,681	-0.05%
2024/01/25	0.1	44.40	0	0.00	44.30	0.1	1,715	0.00%
2024/01/24	0.1	44.80	3	45.20	44.95	-3	1,747	-0.17%
2024/01/23	11	45.00	5	45.10	45.00	6	1,817	0.33%
2024/01/22	0.1	45.10	0	0.00	44.65	0.1	1,844	0.01%
2024/01/19	0	0.00	8	44.13	44.45	-8	1,885	-0.42%
2024/01/18	0	0.00	8	44.07	44.20	-8	1,905	-0.42%
2024/01/17	3	44.80	5	44.08	44.00	-2	1,943	-0.10%
2024/01/16	1	44.75	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0	45.50	0	0.00	45.55	0	1,969	0.00%
2024/01/12	1	45.20	26	45.08	45.05	-25	2,003	-1.25%
2024/01/11	2	45.35	2	45.25	45.45	0	2,013	0.00%
2024/01/10	3	45.03	0	0.00	44.95	3	2,103	0.14%
2024/01/09	13	45.02	4	45.04	44.80	9	2,202	0.41%
2024/01/08	1.3	45.38	2	45.30	45.25	-0.7	2,237	-0.03%
2024/01/05	26	45.74	0	0.00	45.60	26	2,281	1.14%
2024/01/04	0.1	45.50	0	0.00	45.50	0.1	2,361	0.00%
2024/01/03	54	45.75	57	46.12	45.60	-3	2,506	-0.12%
2024/01/02	5	46.72	1	46.60	46.55	4	2,546	0.16%
2023/12/29	2.2	46.54	1	47.20	47.10	1.2	2,622	0.05%
2023/12/28	0	0.00	5	46.74	46.70	-5	2,645	-0.19%
2023/12/27	1	47.10	0	47.00	46.95	1	2,673	0.04%
2023/12/26	0.1	46.40	2	46.50	46.65	-1.9	2,685	-0.07%
2023/12/22	3.1	46.17	5	46.30	46.10	-1.9	2,737	-0.07%
2023/12/21	0	0.00	9	46.11	46.10	-9	2,771	-0.32%
2023/12/20	10	46.45	0	0.00	46.50	10	2,812	0.36%
2023/12/19	12.2	46.11	0	0.00	46.20	12.2	2,838	0.43%
2023/12/18	72.1	47.06	0	0.00	47.00	72.1	2,862	2.52%
2023/12/15	1	48.20	1	48.00	48.15	0	2,913	0.00%
2023/12/14	0	0.00	10	47.50	47.65	-10	2,976	-0.34%
2023/12/13	3.1	46.91	32	47.33	46.90	-28.9	2,981	-0.97%
2023/12/12	8.3	48.19	5.5	47.83	47.55	2.8	3,024	0.09%
2023/12/11	1	48.25	2.5	48.09	47.90	-1.5	3,197	-0.05%
2023/12/08	0	48.10	21	48.21	47.85	-21	3,413	-0.61%
2023/12/07	0.2	47.50	0	0.00	47.80	0.2	3,479	0.01%
2023/12/06	1.1	48.52	2	48.65	48.20	-0.9	3,529	-0.03%
2023/12/04	1	49.95	8	50.02	49.65	-7	3,588	-0.20%
2023/11/30	16	49.93	75	49.92	49.90	-59	3,894	-1.51%
2023/11/29	16	49.12	15.5	49.09	49.35	0.5	3,954	0.01%
2023/11/28	21	48.68	0	0.00	49.00	21	4,094	0.51%
2023/11/27	0	0.00	4	49.04	48.20	-4	4,118	-0.10%
2023/11/24	4	49.01	6	48.29	48.35	-2	4,190	-0.05%
2023/11/22	0	47.30	5	47.05	47.55	-5	4,312	-0.12%
2023/11/21	3	47.07	1	46.80	46.90	2	4,302	0.05%
2023/11/20	1.4	46.61	0.5	46.35	46.50	0.9	4,316	0.02%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/15	0	0.00	3	45.85	45.60	-3	4,382	-0.07%
2023/11/14	1.1	45.59	1	45.50	45.70	0.1	4,420	0.00%
2023/11/13	1	45.05	4.3	45.14	44.75	-3.3	4,445	-0.07%
2023/11/10	9.3	44.61	0	0.00	44.60	9.3	4,533	0.21%
2023/11/09	50	45.95	0	0.00	45.80	50	4,575	1.09%
2023/11/08	15.6	46.98	15	46.90	46.95	0.6	4,633	0.01%
2023/11/07	0.1	47.00	0	0.00	46.90	0.1	4,689	0.00%
2023/11/06	21	47.00	1	47.20	47.15	20	4,801	0.42%
2023/11/03	1.1	46.66	0	0.00	46.75	1.1	4,847	0.02%
2023/11/02	1	46.90	0	0.00	46.90	1	4,919	0.02%
2023/11/01	11	45.46	14	45.94	45.70	-3	4,993	-0.06%
2023/10/31	22	46.45	1	46.30	44.80	21	5,042	0.42%
2023/10/30	15	46.98	12.1	47.17	46.90	2.9	5,120	0.06%
2023/10/27	8.8	47.57	11	48.16	47.25	-2.2	5,187	-0.04%
2023/10/26	3	48.32	0	0.00	48.10	3	5,322	0.06%
2023/10/25	1	49.21	1.1	49.64	49.50	-0.1	5,425	0.00%
2023/10/24	2	48.73	15.1	49.01	49.40	-13.1	5,755	-0.23%
2023/10/23	22	49.19	22.3	47.94	48.50	-0.3	6,152	0.00%
2023/10/20	2	47.25	0	0.00	47.45	2	6,321	0.03%
2023/10/19	2.3	47.94	0	0.00	48.40	2.3	6,424	0.04%
2023/10/18	2	48.55	0	0.00	48.20	2	6,550	0.03%
2023/10/17	6	49.63	8	50.16	49.30	-2	6,596	-0.03%
2023/10/16	69	48.39	19	48.80	48.30	50	6,794	0.74%
2023/10/13	15	49.90	3	49.87	49.80	12	7,357	0.16%
2023/10/12	1.1	49.65	62	50.54	50.40	-60.9	8,013	-0.76%
2023/10/11	28.5	49.71	251	49.87	49.20	-222.6	8,379	-2.66%	大賣/鉅額交易
2023/10/06	122	49.20	41	49.25	49.10	81	8,543	0.95%	大買/
2023/10/05	180.1	49.07	67	49.01	48.90	113	8,766	1.29%	大買/鉅額交易
2023/10/04	0	47.05	21	47.07	47.30	-21	10,054	-0.21%
2023/10/03	11.2	48.12	2	48.50	47.70	9.2	10,473	0.09%
2023/10/02	52.2	48.07	2	48.15	48.15	50.2	11,155	0.45%
2023/09/28	4	47.45	8	47.71	47.45	-4	12,046	-0.03%
2023/09/27	0	0.00	13.1	47.19	47.05	-13.1	12,237	-0.11%
2023/09/26	11	47.91	1	47.85	47.30	10	12,442	0.08%
2023/09/25	1	48.20	58	48.81	48.60	-57	12,575	-0.45%
2023/09/22	9	47.32	34	47.46	47.80	-25	12,658	-0.20%
2023/09/21	63	47.31	1.1	47.26	47.15	61.9	12,811	0.48%
2023/09/20	56.1	47.94	31	47.46	47.30	25.1	13,091	0.19%
2023/09/19	62.1	48.52	38	48.65	48.30	24.1	13,853	0.17%
2023/09/18	3	50.07	24.1	50.00	50.00	-21.1	14,751	-0.14%
2023/09/15	5.1	50.52	27.1	50.53	50.40	-22	15,108	-0.15%
2023/09/14	20	50.77	147.1	51.10	51.40	-127.1	15,231	-0.83%	大賣/鉅額交易
2023/09/13	26.1	50.94	23	49.73	49.60	3.1	15,111	0.02%
2023/09/12	4.3	50.01	11	49.97	50.00	-6.7	14,922	-0.04%
2023/09/11	16	49.50	16	48.94	48.90	0	14,856	0.00%
2023/09/08	40	49.30	12	49.22	49.10	28	14,827	0.19%
2023/09/07	52	49.68	15	49.54	49.45	37	14,814	0.25%
2023/09/06	63	51.30	40	50.98	50.50	23	14,803	0.16%
2023/09/05	38	50.70	154.2	50.88	51.00	-116.2	14,632	-0.79%	大賣/鉅額交易
2023/09/04	71.1	48.14	17	48.09	48.10	54.1	14,442	0.37%
2023/09/01	13	50.35	6.1	50.67	50.20	6.9	14,339	0.05%
2023/08/31	17	48.69	10	48.60	49.05	7	14,215	0.05%
2023/08/30	23	49.50	36	49.29	49.20	-13	14,254	-0.09%
2023/08/29	37	49.43	14	49.41	49.60	23	14,161	0.16%
2023/08/28	12.1	46.97	10	46.79	46.80	2.1	13,961	0.01%
2023/08/25	23	47.98	0	0.00	48.05	23	13,914	0.17%
2023/08/24	50.1	48.32	3	48.57	48.25	47.1	13,895	0.34%
2023/08/22	44	47.92	17	47.74	47.60	27	13,827	0.19%
2023/08/21	11	48.52	1	48.50	48.45	10	13,785	0.07%
2023/08/18	9	48.92	21	48.21	48.10	-12	13,768	-0.09%
2023/08/17	8	48.58	11	48.90	49.35	-3	13,716	-0.02%
2023/08/16	9	48.16	24	48.43	48.65	-15	13,666	-0.11%
2023/08/15	47	49.22	15	48.63	49.50	32	13,569	0.24%
2023/08/14	16	47.53	23	47.36	47.60	-7	13,488	-0.05%
2023/08/11	12	48.87	13	49.03	48.70	-1	13,417	-0.01%
2023/08/10	32.2	49.89	44	50.04	49.10	-11.8	13,362	-0.09%
2023/08/09	18	50.58	22	50.34	51.30	-4	13,247	-0.03%
2023/08/08	23	50.90	5.1	51.18	51.20	17.9	13,188	0.14%
2023/08/07	11.1	50.63	27	50.63	50.60	-15.9	13,114	-0.12%
2023/08/04	17	50.85	33.1	51.34	51.30	-16.1	13,008	-0.12%
2023/08/02	18	52.45	29	51.90	52.00	-11	12,926	-0.09%
2023/08/01	21	53.75	27	53.26	53.20	-6	12,783	-0.05%
2023/07/31	38	53.97	43.1	54.11	53.90	-5.1	12,688	-0.04%
2023/07/28	25	53.02	45	52.90	53.20	-20	12,507	-0.16%
2023/07/27	75	54.17	53	53.41	53.00	22	12,373	0.18%
2023/07/26	101	55.11	80	55.24	54.70	21	12,012	0.17%	大買/
2023/07/25	32	54.40	65.7	54.71	54.20	-33.7	11,587	-0.29%
2023/07/24	64	53.90	39	53.46	53.50	25	11,384	0.22%
2023/07/21	35	52.74	38	53.08	53.10	-3	11,262	-0.03%
2023/07/20	30	53.65	31	53.42	53.50	-1	11,164	-0.01%
2023/07/19	110	53.74	104.2	53.83	53.20	5.8	11,038	0.05%	大買/大賣/
2023/07/18	167.5	55.28	293.2	55.99	53.30	-125.7	10,768	-1.17%	大買/大賣/鉅額交易
2023/07/17	214	56.83	70.1	56.64	57.30	143.9	10,186	1.41%	大買/鉅額交易
2023/07/14	162	53.61	158.1	53.68	53.70	3.9	9,505	0.04%	大買/大賣/
2023/07/13	64	52.02	272	51.97	51.00	-208	9,074	-2.29%	大賣/鉅額交易
2023/07/12	161	51.40	37	50.80	50.60	124	8,779	1.41%	大買/鉅額交易
2023/07/11	447.5	52.62	176	52.53	51.50	271.4	8,502	3.19%	大買/大賣/鉅額交易
2023/07/10	96	49.31	60.5	50.71	52.10	35.5	7,151	0.50%
2023/07/07	133	48.77	105.4	47.79	47.45	27.6	6,714	0.41%	大買/大賣/
2023/07/06	70.1	48.21	146.7	49.22	50.00	-76.6	6,010	-1.28%	大賣/
2023/07/05	36	46.69	171	46.50	45.50	-135	5,113	-2.64%	大賣/鉅額交易
2023/07/04	31	44.86	26	44.77	45.40	5	4,913	0.10%
2023/07/03	15	44.68	48	44.53	44.45	-33	4,714	-0.70%
2023/06/30	110.5	43.90	6	43.82	44.25	104.5	4,562	2.29%	大買/鉅額交易
2023/06/29	165	43.92	156	43.39	43.35	9	4,455	0.20%	大買/大賣/
2023/06/28	94	45.02	32	44.66	43.65	62	4,366	1.42%
2023/06/27	217	46.70	217	46.24	44.80	0	4,307	0.00%	大買/大賣/
2023/06/26	63	47.22	77.7	47.61	48.70	-14.7	3,701	-0.40%
2023/06/21	27	42.53	93	43.42	44.30	-66	2,798	-2.36%
2023/06/20	36	39.81	20	39.96	40.30	16	2,432	0.66%
2023/06/19	0	0.00	13.6	38.77	38.80	-13.6	2,247	-0.60%
2023/06/16	4	37.35	0	0.00	37.45	4	2,185	0.18%
2023/06/14	22	38.38	11	38.07	38.30	11	2,150	0.51%
2023/06/13	5	38.63	8.2	38.07	37.75	-3.2	2,123	-0.15%
2023/06/12	12	38.23	4	38.23	38.25	8	2,097	0.38%
2023/06/09	0	37.10	0	0.00	37.50	0	2,049	0.00%
2023/06/07	3	37.78	6	38.08	37.70	-3	2,073	-0.14%
2023/06/06	4	38.08	3	38.20	38.25	1	2,072	0.05%
2023/06/05	4.1	38.14	1	38.15	37.80	3.1	2,059	0.15%
2023/06/02	0.1	36.75	3	36.75	36.70	-2.9	2,001	-0.14%
2023/05/31	1	36.55	1	36.70	36.85	0	2,079	0.00%
2023/05/30	0	0.00	0	36.48	36.35	0	2,197	0.00%
2023/05/29	0	0.00	1.3	36.28	36.30	-1.3	2,223	-0.06%
2023/05/26	0	35.40	6	35.66	35.60	-6	2,240	-0.27%
2023/05/24	4	36.13	25	36.13	36.30	-21	2,297	-0.91%
2023/05/23	50	36.12	2.1	36.06	36.25	47.9	2,336	2.05%
2023/05/22	11	35.80	3	35.75	35.95	8	2,408	0.33%
2023/05/19	0	35.65	5	35.67	35.60	-5	2,411	-0.21%
2023/05/18	0	35.50	0	0.00	35.60	0	2,423	0.00%
2023/05/17	4	35.82	26	35.72	35.45	-22	2,423	-0.91%
2023/05/16	13	35.49	0	0.00	35.60	13	2,424	0.54%
2023/05/12	1	34.00	2	34.60	34.30	-1	2,438	-0.04%
2023/05/11	1	34.00	2	34.60	33.80	-1	2,447	-0.04%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/05/09	3	35.00	0	0.00	34.55	3	2,445	0.12%
2023/05/08	0	35.70	0	0.00	35.15	0	2,453	0.00%
2023/05/05	0	35.39	6	35.40	35.50	-6	2,471	-0.24%
2023/05/04	6	35.18	2	35.10	35.20	4	2,509	0.16%
2023/05/02	0	35.30	1	35.20	35.00	-1	2,619	-0.04%
2023/04/28	0	35.10	0	35.10	35.10	0	2,645	0.00%
2023/04/27	0	0.00	1	34.90	34.75	-1	2,652	-0.04%
2023/04/26	2	34.23	0	0.00	34.40	2	2,646	0.08%
2023/04/25	13	34.99	15	34.67	34.35	-2	2,631	-0.08%
2023/04/24	5	36.26	0	0.00	35.90	5	2,590	0.19%
2023/04/21	9	36.57	10	36.23	36.15	-1	2,575	-0.04%
2023/04/20	5	37.30	5	37.62	37.00	0	2,548	0.00%
2023/04/19	21	38.03	40	38.25	37.75	-19	2,530	-0.75%
2023/04/18	5	38.49	0	0.00	38.05	5	2,503	0.20%
2023/04/17	6	38.08	1	38.05	38.15	5	2,508	0.20%
2023/04/14	0	38.60	3	38.55	38.45	-3	2,479	-0.12%
2023/04/13	8.1	38.55	0	38.60	38.40	8.1	2,464	0.33%
2023/04/12	4	38.83	0	38.90	38.90	4	2,446	0.16%
2023/04/11	5	39.00	0	39.00	39.00	5	2,438	0.21%
2023/04/10	4	38.80	0	0.00	38.75	4	2,438	0.16%
2023/04/07	0	0.00	2	39.74	39.40	-2	2,418	-0.08%
2023/04/06	2	39.37	6.1	39.53	39.55	-4.1	2,410	-0.17%
2023/03/31	50	39.09	51.1	38.81	38.80	-1.1	2,381	-0.05%
2023/03/30	5	38.91	7	38.86	38.70	-2	2,365	-0.09%
2023/03/29	21	38.71	5	38.78	38.60	16	2,351	0.68%
2023/03/28	43.2	40.28	29	39.84	39.70	14.1	2,267	0.62%
2023/03/27	16	40.70	26.1	41.12	41.50	-10.1	2,000	-0.50%
2023/03/24	6	38.77	12	38.84	38.95	-6	1,781	-0.34%
2023/03/23	3	37.97	8	38.01	38.00	-5	1,716	-0.29%
2023/03/22	0	37.60	7	37.50	37.60	-7	1,713	-0.41%
2023/03/21	0	37.45	2	37.40	37.20	-2	1,709	-0.12%
2023/03/20	1	37.25	0	0.00	37.25	1	1,729	0.06%
2023/03/17	1	37.20	1	37.05	36.95	0	1,744	0.00%
2023/03/16	0	36.40	0	0.00	36.35	0	1,761	0.00%
2023/03/14	6.3	37.04	0	0.00	37.00	6.3	1,868	0.34%
2023/03/13	5	37.00	0	0.00	37.30	5	1,963	0.25%
2023/03/10	26	37.45	0	0.00	37.40	26	1,995	1.30%
2023/03/09	0	0.00	0	38.50	38.15	0	2,020	0.00%
2023/03/08	3	38.55	2.3	38.45	38.45	0.7	2,027	0.03%
2023/03/07	1	38.30	6	38.30	38.15	-5	2,013	-0.25%
2023/03/06	0	37.75	2	37.50	37.55	-2	2,009	-0.10%
2023/03/03	4	37.56	6	37.69	37.60	-2	2,013	-0.10%
2023/03/02	5	38.79	5	38.43	38.45	0	2,013	0.00%
2023/03/01	2	37.10	2	38.00	37.90	0	2,128	0.00%
2023/02/24	3	37.47	0	0.00	37.60	3	2,191	0.14%
2023/02/23	0	0.00	2	37.80	38.10	-2	2,218	-0.09%
2023/02/22	3	37.52	2	37.48	37.45	1	2,305	0.04%
2023/02/21	3	38.44	8	38.82	38.45	-5	2,324	-0.21%
2023/02/20	9.2	38.71	6.1	38.90	39.00	3.1	2,431	0.13%
2023/02/17	0	0.00	0.5	37.70	37.75	-0.5	2,523	-0.02%
2023/02/16	0	37.40	0	0.00	37.60	0	2,620	0.00%
2023/02/15	0	36.80	3	36.83	36.65	-3	2,639	-0.11%
2023/02/14	1.3	37.20	10	37.18	37.05	-8.7	2,649	-0.33%
2023/02/13	0	36.35	0	0.00	36.50	0	2,674	0.00%
2023/02/10	1	36.60	0	0.00	36.30	1	2,691	0.04%
2023/02/09	0	0.00	15	37.33	37.25	-15	2,688	-0.56%
2023/02/08	0	0.00	51	37.23	37.55	-51	2,710	-1.88%
2023/02/07	5.2	37.30	26	37.22	37.20	-20.8	2,720	-0.77%
2023/02/06	3.1	37.18	0	0.00	37.10	3.1	2,716	0.11%
2023/02/03	2	38.25	0	0.00	37.95	2	2,713	0.07%
2023/02/02	5	38.55	5	38.45	38.35	0	2,707	0.00%
2023/02/01	2.5	37.66	5	37.98	37.90	-2.5	2,694	-0.09%
2023/01/31	0	0.00	7	37.34	38.00	-7	2,665	-0.26%
2023/01/30	10	36.20	0	36.45	36.35	10	2,626	0.38%
2023/01/17	0	0.00	8	35.05	35.30	-8	2,624	-0.30%
2023/01/13	2.1	34.42	10	35.15	34.30	-7.9	2,642	-0.30%
2023/01/11	0	0.00	5	34.95	35.05	-5	2,709	-0.18%
2023/01/09	0.1	35.00	1	35.10	35.10	-0.9	2,749	-0.03%
2023/01/06	0.1	34.40	0	0.00	34.50	0.1	2,763	0.00%
2023/01/05	0	34.00	5	35.35	34.00	-5	2,815	-0.18%
2023/01/04	5	34.20	0	0.00	34.40	5	2,830	0.18%
2023/01/03	5	34.02	0	0.00	34.00	5	2,855	0.18%
2022/12/28	0	34.50	0	0.00	34.20	0	2,889	0.00%
2022/12/23	0	35.10	0	0.00	34.95	0	2,953	0.00%
2022/12/22	1	35.00	1	35.20	35.00	0	3,008	0.00%
2022/12/21	0	35.50	2	35.40	34.70	-2	3,068	-0.07%
2022/12/20	3	35.10	0	0.00	35.10	3	3,112	0.10%
2022/12/16	2	36.25	0	0.00	36.15	2	3,214	0.06%
2022/12/15	10	36.80	1	36.65	36.75	9	3,208	0.28%
2022/12/14	6	36.35	0	0.00	36.55	6	3,212	0.19%
2022/12/12	0	0.00	2	36.00	36.00	-2	3,228	-0.06%
2022/12/09	1	36.90	0	0.00	36.25	1	3,227	0.03%
2022/12/08	0	36.65	0	0.00	36.50	0	3,232	0.00%
2022/12/07	11.2	37.44	2	37.35	36.85	9.2	3,243	0.28%
2022/12/06	21	38.91	11	38.87	37.85	10	3,268	0.31%
2022/12/05	16	38.48	22	39.28	39.40	-6	3,330	-0.18%
2022/12/02	9	37.98	2	38.30	38.30	7	3,271	0.21%
2022/12/01	12	37.62	2	37.50	37.75	10	3,249	0.31%
2022/11/30	7	36.84	4	37.04	36.95	3	3,250	0.09%
2022/11/29	2	36.50	1	36.45	36.60	1	3,294	0.03%
2022/11/28	1	36.65	7	36.30	36.75	-6	3,316	-0.18%
2022/11/25	0	0.00	84	36.80	36.65	-84	3,316	-2.53%
2022/11/24	21	36.41	21	36.60	36.65	0	3,290	0.00%
2022/11/23	15.1	37.17	13	37.06	36.60	2.1	3,246	0.07%
2022/11/22	9	38.38	18	38.57	38.70	-9	3,034	-0.30%
2022/11/21	21	37.74	15	38.02	37.60	6	2,956	0.20%
2022/11/18	5	38.62	12	38.70	38.10	-7	2,923	-0.24%
2022/11/17	13	37.37	10	37.25	37.75	3	2,822	0.11%
2022/11/16	22.5	37.71	51	37.46	37.40	-28.5	2,798	-1.02%
2022/11/15	37	36.84	12	36.77	37.00	25	2,721	0.92%
2022/11/14	70.3	36.06	39	35.86	36.20	31.3	2,624	1.19%
2022/11/11	6	33.90	6	34.18	34.05	0	2,554	0.00%
2022/11/10	7	34.07	5	33.95	33.85	2	2,585	0.08%
2022/11/09	1	33.95	6	33.93	34.15	-5	2,602	-0.19%
2022/11/08	5	33.85	26	33.39	33.10	-21	2,621	-0.80%
2022/11/07	4.1	33.60	21	33.38	33.30	-16.9	2,663	-0.63%
2022/11/04	10	32.70	10	33.39	33.40	0	2,673	0.00%
2022/11/03	12	32.75	0	0.00	32.80	12	2,673	0.45%
2022/11/02	0	0.00	0	32.10	32.15	0	2,690	0.00%
2022/10/31	1	31.15	0	31.60	31.65	1	2,788	0.04%
2022/10/28	6	30.79	2	30.85	30.80	4	2,827	0.14%
2022/10/27	0	0.00	1	31.30	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/25	13	30.98	12	30.75	30.75	1	2,887	0.03%
2022/10/24	2	31.40	2	32.30	31.55	0	2,901	0.00%
2022/10/21	2	31.20	14	31.56	31.40	-12	2,936	-0.41%
2022/10/20	10	32.15	10	31.00	31.25	0	2,974	0.00%
2022/10/18	2	32.38	0	32.30	32.35	2	3,008	0.07%
2022/10/17	8	31.92	1	30.90	32.15	7	3,099	0.23%
2022/10/13	1	31.65	19	30.64	30.50	-18	3,314	-0.54%
2022/10/12	8	31.75	9	31.29	32.10	-1	3,364	-0.03%
2022/10/11	10	32.65	35	32.73	32.55	-25	3,409	-0.73%
2022/10/07	8.1	33.90	10	33.95	33.95	-1.9	3,474	-0.05%
2022/10/06	0	0.00	1	34.40	34.45	-1	3,522	-0.03%
2022/10/05	2	34.50	0	34.10	34.10	2	3,615	0.06%
2022/10/04	0	0.00	0	33.85	34.00	0	3,647	0.00%
2022/10/03	0	33.30	1	33.35	33.45	-1	3,676	-0.03%
2022/09/30	19	32.76	10	32.70	33.60	9	3,801	0.24%
2022/09/29	0	32.88	13	32.83	32.55	-13	3,888	-0.33%
2022/09/28	18.1	32.59	7	32.59	31.60	11.1	3,954	0.28%
2022/09/27	1	33.40	1	32.75	33.40	0	4,109	0.00%
2022/09/26	18.1	34.30	57	32.91	32.50	-38.9	4,227	-0.92%
2022/09/23	3.2	35.96	3	36.00	36.00	0.2	4,334	0.00%
2022/09/22	5	36.19	7	36.44	36.45	-2	4,518	-0.04%
2022/09/21	21	36.77	8	36.20	36.65	13	4,602	0.28%
2022/09/20	1	36.85	1	37.05	36.75	0	4,740	0.00%
2022/09/19	4	36.54	2	36.45	36.45	2	4,946	0.04%
2022/09/16	0	0.00	2	37.05	37.05	-2	5,434	-0.04%
2022/09/15	3.8	36.95	4	36.70	36.70	-0.2	5,680	0.00%
2022/09/14	1	36.35	4	36.85	37.30	-3	5,910	-0.05%
2022/09/13	27	37.81	4	37.91	37.50	23	6,074	0.38%
2022/09/12	16	38.88	19	38.96	38.40	-3	6,270	-0.05%
2022/09/08	24	35.94	15	36.02	36.40	9	6,348	0.14%
2022/09/07	3	35.80	118	35.57	35.60	-115	6,623	-1.74%	大賣/鉅額交易
2022/09/06	14.1	36.20	23	36.04	36.20	-8.9	6,747	-0.13%
2022/09/05	3	37.67	0	0.00	37.15	3	6,876	0.04%
2022/09/02	3	38.40	0	0.00	38.50	3	7,001	0.04%
2022/09/01	10	38.97	0.9	38.80	38.75	9.1	7,237	0.13%
2022/08/31	0.2	39.45	0	0.00	39.30	0.2	7,731	0.00%
2022/08/30	1	38.85	0	0.00	39.10	1	7,886	0.01%
2022/08/29	2	38.50	0	0.00	38.60	2	8,184	0.02%
2022/08/25	0	0.00	4	39.98	39.80	-4	9,188	-0.04%
2022/08/24	2	39.65	14	39.59	39.40	-12	10,137	-0.12%
2022/08/22	80	40.09	11	40.00	40.10	69	11,237	0.61%
2022/08/19	72	41.93	34	41.78	41.60	38	11,193	0.34%
2022/08/18	37	41.42	10	41.37	41.35	27	11,158	0.24%
2022/08/17	46	41.17	11	41.18	41.60	35	11,152	0.31%
2022/08/16	0	0.00	10	40.70	40.70	-10	11,130	-0.09%
2022/08/15	12	40.97	23	40.89	40.80	-11	11,143	-0.10%
2022/08/12	7	40.89	4	40.51	41.20	3	11,166	0.03%
2022/08/11	1	39.75	24	39.69	39.70	-23	11,140	-0.21%
2022/08/10	8	38.99	0	0.00	38.90	8	11,184	0.07%
2022/08/09	4	39.71	2	39.73	39.65	2	11,203	0.02%
2022/08/08	12.1	39.96	2	39.65	40.05	10.1	11,223	0.09%
2022/08/05	0.1	39.80	18	39.72	39.85	-18	11,343	-0.16%
2022/08/04	21	38.83	3	38.80	39.10	18	11,348	0.16%
2022/08/03	9	39.39	1	38.85	38.75	8	11,312	0.07%
2022/08/02	6	39.24	3	39.38	39.20	3	11,308	0.03%
2022/08/01	13	40.96	252	40.72	40.70	-239	11,288	-2.12%	大賣/鉅額交易
2022/07/29	8	40.81	9	41.07	41.15	-1	11,289	-0.01%
2022/07/28	25	40.98	11	40.60	40.30	14	11,278	0.12%
2022/07/27	7	40.75	2	40.55	40.85	5	11,250	0.04%
2022/07/26	15	41.62	32	41.43	41.10	-17	11,223	-0.15%
2022/07/25	2	42.20	13	42.02	41.80	-11	11,202	-0.10%
2022/07/22	19	43.27	20	42.64	42.40	-1	11,193	-0.01%
2022/07/21	37	42.23	35	42.83	43.45	2	11,161	0.02%
2022/07/20	11	44.37	7	44.46	44.40	4	11,102	0.04%
2022/07/19	1	43.55	13	43.78	43.80	-12	11,091	-0.11%
2022/07/18	6	43.02	22	42.90	43.25	-16	11,075	-0.14%
2022/07/15	16	41.98	20	41.97	41.85	-4	11,042	-0.04%
2022/07/14	11	40.87	11	41.43	41.65	0	11,009	0.00%
2022/07/13	51	41.40	29	41.12	40.80	22	11,000	0.20%
2022/07/12	5	39.55	7	40.07	40.45	-2	10,947	-0.02%
2022/07/11	6	40.69	14	40.88	40.55	-8	10,942	-0.07%
2022/07/08	27	40.25	25	40.79	40.85	2	10,944	0.02%
2022/07/07	4	39.05	10	39.07	40.05	-6	10,860	-0.06%
2022/07/06	23	39.64	10	39.10	39.05	13	10,826	0.12%
2022/07/05	69.1	40.14	35	40.29	40.20	34	10,868	0.31%
2022/07/04	34	38.90	24	38.90	38.85	10	10,705	0.09%
2022/07/01	11	42.00	18	40.74	39.90	-7	10,667	-0.07%
2022/06/30	15	43.65	8.5	43.85	42.70	6.6	10,524	0.06%
2022/06/29	15	46.18	4	46.45	46.15	11	10,373	0.11%
2022/06/28	38	47.64	31	47.94	47.10	7	10,326	0.07%
2022/06/27	46.2	48.86	38	48.96	48.65	8.2	10,273	0.08%
2022/06/24	130	49.18	72	49.69	48.80	58	10,231	0.57%	大買/
2022/06/23	259.3	47.97	10	47.29	48.50	249.3	9,794	2.55%	大買/鉅額交易
2022/06/22	130	47.48	11	47.25	46.75	119	9,687	1.23%	大買/鉅額交易
2022/06/21	3	46.88	35	47.07	48.60	-32	9,599	-0.33%
2022/06/20	27	46.82	23	47.08	45.80	4	9,709	0.04%
2022/06/17	21	45.97	19	46.12	46.80	2	9,488	0.02%
2022/06/16	23	48.41	20	48.28	47.15	3	9,363	0.03%
2022/06/15	47	47.69	8.1	47.67	47.35	39	9,158	0.43%
2022/06/14	32	47.34	32	47.75	48.40	0	9,169	0.00%
2022/06/13	35	48.72	11	48.65	48.10	24	9,114	0.26%
2022/06/10	18	50.39	44	50.33	50.60	-26	9,056	-0.29%
2022/06/09	62.1	50.59	118.7	50.66	50.50	-56.7	8,894	-0.64%	大賣/
2022/06/08	18.3	48.90	29	49.11	48.70	-10.7	8,469	-0.13%
2022/06/07	106	49.09	27.1	49.06	48.80	78.9	8,479	0.93%	大買/
2022/06/06	29.1	50.28	47	50.54	50.00	-18	8,288	-0.22%
2022/06/02	137.1	51.07	52	51.51	50.60	85.1	8,129	1.05%	大買/
2022/06/01	162.2	50.20	114	50.36	50.00	48.2	7,600	0.63%	大買/大賣/
2022/05/31	126	48.51	375.1	48.82	50.30	-249.1	6,714	-3.71%	大買/大賣/鉅額交易
2022/05/30	152	45.26	65	45.20	45.80	87	5,834	1.49%	大買/
2022/05/27	1	43.30	10.2	43.51	43.65	-9.2	5,739	-0.16%
2022/05/26	6	43.45	7	43.48	43.00	-1	5,817	-0.02%
2022/05/25	4	42.68	6	43.16	43.20	-2	5,965	-0.03%
2022/05/24	7	43.32	9	42.90	42.45	-2	6,230	-0.03%
2022/05/23	1	43.70	4	43.70	43.55	-3	6,396	-0.05%
2022/05/20	107	43.95	0	0.00	44.05	107	6,548	1.63%	大買/鉅額交易
2022/05/19	8	42.53	1	42.65	43.55	7	6,553	0.11%
2022/05/18	13	43.56	1	43.60	43.50	12	6,682	0.18%
2022/05/17	101.1	42.98	0	0.00	43.10	101.1	6,691	1.51%	大買/鉅額交易
2022/05/16	0.1	41.55	0.6	42.20	41.90	-0.5	6,777	-0.01%
2022/05/13	18	42.14	23.1	42.36	41.95	-5.1	6,828	-0.07%
2022/05/12	0.5	40.99	0	0.00	39.65	0.5	6,808	0.01%
2022/05/11	1	41.00	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	41.10	2.1	40.05	41.50	-1.1	7,104	-0.02%
2022/05/09	2.2	41.08	7	40.96	40.75	-4.8	7,344	-0.07%
2022/05/06	1	41.55	2	41.48	42.25	-1	7,460	-0.01%
2022/05/05	2	42.90	2	43.05	42.65	0	7,665	0.00%
2022/05/04	0	0.00	1	42.55	42.45	-1	7,867	-0.01%
2022/05/03	1	41.75	5	41.61	41.95	-4	8,044	-0.05%
2022/04/29	1	43.25	3	42.15	41.55	-2	8,241	-0.02%
2022/04/28	1	41.85	7	42.06	42.20	-6	8,432	-0.07%
2022/04/27	0	0.00	14	40.83	41.85	-14	8,699	-0.16%
2022/04/26	4	42.48	8	42.60	42.25	-4	8,838	-0.05%
2022/04/25	6	42.14	9	41.73	42.10	-3	9,042	-0.03%
2022/04/22	16	44.16	14	43.88	43.55	2	9,409	0.02%
2022/04/21	14	45.63	3	45.50	45.45	11	9,586	0.11%
2022/04/20	10	46.45	4	46.16	46.35	6	9,805	0.06%
2022/04/19	0	45.80	4	45.89	45.50	-4	10,088	-0.04%
2022/04/18	2	45.45	3	45.37	45.30	-1	10,580	-0.01%
2022/04/15	3.1	46.02	15	45.84	45.50	-11.9	10,885	-0.11%
2022/04/14	5	46.84	14	46.92	47.00	-9	11,347	-0.08%
2022/04/13	0	46.70	7.2	46.41	47.05	-7.2	11,752	-0.06%
2022/04/12	16	45.32	0.3	46.05	45.75	15.7	12,277	0.13%
2022/04/11	6	45.92	56	46.01	45.75	-50	13,037	-0.38%
2022/04/08	2	48.10	0.1	48.00	48.00	1.9	13,488	0.01%
2022/04/07	20	49.18	19	48.64	48.15	1	14,407	0.01%
2022/04/06	71	49.49	2	49.65	49.65	69	15,531	0.44%
2022/04/01	2	50.50	1.9	50.70	50.40	0.1	16,793	0.00%
2022/03/31	5	51.40	4	51.30	51.30	1	19,660	0.01%
2022/03/30	9	52.57	2	53.09	52.00	7	20,665	0.03%
2022/03/29	30	52.72	30	52.95	53.00	0	21,925	0.00%
2022/03/28	4	51.43	0	0.00	51.90	4	22,116	0.02%
2022/03/25	22	52.31	56	52.14	52.40	-34	22,363	-0.15%
2022/03/24	10	50.98	17	51.19	51.10	-7	22,424	-0.03%
2022/03/23	94	52.69	46	52.55	52.40	48	22,703	0.21%
2022/03/22	0	0.00	0	51.10	51.10	0	22,945	0.00%
2022/03/21	3	51.17	20.4	51.01	51.10	-17.4	24,027	-0.07%
2022/03/18	12	50.93	3	50.83	51.60	9	25,459	0.04%
2022/03/17	20	49.82	28	49.91	50.50	-8	26,729	-0.03%
2022/03/16	29	49.05	28	48.81	48.35	1	26,812	0.00%
2022/03/15	25	48.36	7	48.01	47.80	18	27,012	0.07%
2022/03/14	1	49.60	2	50.30	50.00	-1	27,261	0.00%
2022/03/11	12	49.48	0	0.00	49.60	12	27,802	0.04%
2022/03/10	39	50.25	12	50.38	50.50	27	28,360	0.10%
2022/03/09	5	49.17	3	49.37	49.60	2	28,893	0.01%
2022/03/08	31	49.81	26	49.76	49.10	5	30,203	0.02%
2022/03/07	8	50.40	19.1	50.08	50.40	-11.1	30,733	-0.04%
2022/03/04	3	53.16	11	52.55	52.40	-8	31,520	-0.03%
2022/03/03	8	53.72	5	53.56	53.80	3	32,830	0.01%
2022/03/02	10	53.26	6	53.22	53.70	4	33,938	0.01%
2022/03/01	2	53.15	7	53.33	53.40	-5	35,137	-0.01%
2022/02/25	28	52.76	11.4	52.77	52.30	16.6	37,255	0.04%
2022/02/24	32.2	54.11	51	53.54	52.60	-18.8	40,766	-0.05%
2022/02/23	12	56.50	21	56.38	56.60	-9	42,878	-0.02%
2022/02/22	8.6	54.89	29	54.77	54.80	-20.4	43,918	-0.05%
2022/02/21	7	56.43	6.1	56.24	56.40	0.9	45,811	0.00%
2022/02/18	26.1	56.79	23	56.77	57.20	3.1	46,154	0.01%
2022/02/17	14.8	57.67	28	57.81	57.50	-13.2	46,513	-0.03%
2022/02/16	9.3	58.43	5	58.36	58.00	4.3	47,318	0.01%
2022/02/15	15	58.01	49.3	57.82	57.30	-34.3	47,641	-0.07%
2022/02/14	23.2	57.97	110.6	57.82	57.20	-87.4	47,884	-0.18%	大賣/
2022/02/11	3	59.70	21.1	60.04	60.50	-18	48,076	-0.04%
2022/02/10	40.2	60.39	11	60.05	59.80	29.2	48,477	0.06%
2022/02/09	17.1	60.45	114	60.38	60.80	-96.9	48,567	-0.20%	大賣/
2022/02/08	30	59.52	53	59.73	59.70	-23	48,745	-0.05%
2022/02/07	13	58.63	80	58.46	60.00	-67	49,269	-0.14%
2022/01/26	10	59.00	30	58.61	58.40	-20	49,721	-0.04%
2022/01/25	19.1	59.74	49	59.31	58.70	-29.9	50,911	-0.06%
2022/01/24	36.2	60.30	158.1	59.98	61.00	-121.9	51,498	-0.24%	大賣/鉅額交易
2022/01/21	18	60.31	234.1	60.31	59.80	-216	52,429	-0.41%	大賣/鉅額交易
2022/01/20	35.3	61.96	18	61.99	62.00	17.3	53,055	0.03%
2022/01/19	12	61.47	10	61.06	61.00	2	53,683	0.00%
2022/01/18	53	61.91	51.1	61.93	61.60	2	54,666	0.00%
2022/01/17	49	63.07	57.4	63.10	63.20	-8.4	55,207	-0.02%
2022/01/14	34	61.55	33.1	61.40	61.40	1	55,154	0.00%
2022/01/13	233	62.64	247	61.65	61.60	-14	55,372	-0.03%	大買/大賣/
2022/01/12	35	62.79	56.2	63.23	62.80	-21.1	55,322	-0.04%
2022/01/11	143.2	63.39	161.1	62.88	63.40	-17.8	55,071	-0.03%	大買/大賣/
2022/01/10	13.7	65.66	60.3	66.09	66.50	-46.6	54,632	-0.09%
2022/01/07	92	66.87	131.5	66.55	65.50	-39.5	54,392	-0.07%	大賣/
2022/01/06	53	68.75	62.4	68.71	69.00	-9.3	53,960	-0.02%
2022/01/05	69	69.21	88.4	68.67	68.50	-19.4	53,581	-0.04%
2022/01/04	118.4	71.88	102.6	71.54	70.30	15.8	53,064	0.03%	大買/大賣/
2022/01/03	134.9	71.08	175	70.69	70.50	-40.2	52,246	-0.08%	大買/大賣/
2021/12/30	190.4	71.87	150.2	71.55	71.10	40.2	51,688	0.08%	大買/大賣/
2021/12/29	218.1	77.12	785.7	75.61	74.60	-567.6	50,773	-1.12%	大買/大賣/鉅額交易
2021/12/28	249.2	78.60	217.5	78.46	78.80	31.7	49,592	0.06%	大買/大賣/
2021/12/27	336.1	77.27	345.8	77.13	79.40	-9.7	48,366	-0.02%	大買/大賣/
2021/12/24	284.4	71.51	286	72.09	73.20	-1.6	45,544	0.00%	大買/大賣/
2021/12/23	416	66.45	455.7	66.49	66.60	-39.7	44,612	-0.09%	大買/大賣/
2021/12/22	54.1	61.38	38.1	61.28	60.60	16	43,443	0.04%
2021/12/21	153	60.63	86	60.72	60.70	67	43,194	0.16%	大買/
2021/12/20	325.2	60.45	185	59.71	59.50	140.2	43,139	0.33%	大買/大賣/鉅額交易
2021/12/17	110.5	60.42	122	60.18	59.90	-11.5	43,014	-0.03%	大買/大賣/
2021/12/16	312.2	61.46	267	60.81	60.80	45.2	42,667	0.11%	大買/大賣/
2021/12/15	527.1	60.01	598.1	60.24	60.20	-71	42,222	-0.17%	大買/大賣/
2021/12/14	655.4	60.75	415.6	59.93	58.80	239.8	41,165	0.58%	大買/大賣/鉅額交易
2021/12/13	562.5	60.91	304	62.07	65.10	258.5	39,739	0.65%	大買/大賣/鉅額交易
2021/12/10	52.2	58.16	23	58.31	59.20	29.2	38,546	0.08%
2021/12/09	49.2	58.41	115.2	58.48	58.40	-65.9	38,445	-0.17%	大賣/
2021/12/08	37.1	57.78	33	58.05	57.80	4.1	38,359	0.01%
2021/12/07	100.5	58.31	83	58.31	57.30	17.5	38,225	0.05%
2021/12/06	78.2	60.04	121	60.15	60.10	-42.8	38,178	-0.11%	大賣/
2021/12/03	86	59.47	119	59.53	58.80	-33	38,406	-0.09%	大賣/
2021/12/02	193.4	59.97	189	60.47	58.90	4.4	38,061	0.01%	大買/大賣/
2021/12/01	143	59.36	52.1	59.14	59.30	90.9	37,228	0.24%	大買/
2021/11/30	205	59.51	240.2	58.57	58.40	-35.2	36,781	-0.10%	大買/大賣/
2021/11/29	313.2	57.06	298.1	57.53	58.10	15.1	36,132	0.04%	大買/大賣/
2021/11/26	194.1	57.01	271	56.56	56.20	-76.9	35,381	-0.22%	大買/大賣/
2021/11/25	158.3	61.03	187.1	61.15	59.80	-28.8	34,391	-0.08%	大買/大賣/
2021/11/24	318.1	59.75	462.7	59.48	59.90	-144.6	33,367	-0.43%	大買/大賣/鉅額交易
2021/11/23	595.5	60.86	833	59.98	58.00	-237.5	31,285	-0.76%	大買/大賣/鉅額交易
2021/11/22	536.1	58.84	536.3	59.41	60.20	-0.2	27,831	0.00%	大買/大賣/
2021/11/19	221	53.40	198.4	53.65	55.90	22.6	25,730	0.09%	大買/大賣/
2021/11/18	308.2	51.61	175.9	51.86	50.90	132.3	24,571	0.54%	大買/大賣/鉅額交易
2021/11/17	330	46.69	95.7	48.01	48.95	234.3	22,569	1.04%	大買/鉅額交易
2021/11/16	70	43.92	129	43.83	44.50	-59	22,202	-0.27%	大賣/
2021/11/15	195	44.93	87.1	44.85	45.00	108	21,760	0.50%	大買/鉅額交易
2021/11/12	71	43.31	23	42.83	42.50	48	20,994	0.23%
2021/11/11	57	42.92	39	42.37	41.90	18	20,704	0.09%
2021/11/10	49.1	42.35	329	42.12	42.30	-280	20,562	-1.36%	大賣/鉅額交易
2021/11/09	153.1	43.70	22	43.76	43.05	131.1	20,345	0.64%	大買/鉅額交易
2021/11/08	65.1	43.46	46.4	43.42	43.30	18.7	19,935	0.09%
2021/11/05	50	42.98	75	43.70	44.25	-25	19,840	-0.13%
2021/11/04	77	45.15	235	44.76	44.05	-158	19,551	-0.81%	大賣/鉅額交易
2021/11/03	217.2	44.49	297.1	44.86	44.05	-79.8	19,115	-0.42%	大買/大賣/
2021/11/02	321.3	48.29	516	47.50	46.00	-194.8	18,691	-1.04%	大買/大賣/鉅額交易
2021/11/01	318	46.04	73.3	46.51	47.15	244.7	17,461	1.40%	大買/鉅額交易
2021/10/29	253.1	42.82	247.7	42.92	42.90	5.4	17,005	0.03%	大買/大賣/
2021/10/28	76.1	41.95	124.3	42.14	43.30	-48.2	16,930	-0.28%	大賣/
2021/10/27	279.1	40.39	255.4	40.42	41.50	23.6	16,440	0.14%	大買/大賣/
2021/10/26	436.1	39.72	352	39.18	39.35	84.2	15,907	0.53%	大買/大賣/
2021/10/25	252.1	37.33	217.8	37.00	37.20	34.3	15,100	0.23%	大買/大賣/
2021/10/22	236	34.47	216	34.62	35.00	20	14,817	0.13%	大買/大賣/
2021/10/21	173.1	34.00	117.5	34.05	34.35	55.6	15,629	0.36%	大買/大賣/
2021/10/20	36	33.02	60.1	33.19	33.15	-24.1	16,319	-0.15%
2021/10/19	0.5	32.13	2	32.00	32.10	-1.5	17,313	-0.01%
2021/10/18	4	31.75	33	32.00	31.60	-29	17,486	-0.17%
2021/10/15	112	31.44	70	31.69	31.70	42	17,672	0.24%	大買/
2021/10/14	6	29.55	12	30.06	30.65	-6	17,911	-0.03%
2021/10/13	32	29.89	168	30.09	29.75	-136	18,245	-0.75%	大賣/鉅額交易
2021/10/12	31	30.55	152	30.48	30.50	-121	18,708	-0.65%	大賣/鉅額交易
2021/10/08	72	31.51	0	0.00	31.40	72	18,897	0.38%
2021/10/07	8	31.59	12	31.71	31.75	-4	19,261	-0.02%
2021/10/06	14	31.30	1	31.35	30.85	13	19,944	0.07%
2021/10/05	2	30.18	4	30.38	31.20	-2	21,018	-0.01%
2021/10/04	29	31.25	16	31.29	30.60	13	21,183	0.06%
2021/10/01	25.1	31.31	19	31.43	31.00	6.1	21,362	0.03%
2021/09/30	10	32.14	36.4	32.27	32.45	-26.4	21,454	-0.12%
2021/09/29	19.2	33.03	6	33.05	32.70	13.2	21,726	0.06%
2021/09/28	4	34.49	3	34.48	34.40	1	22,125	0.00%
2021/09/27	65	34.52	76	34.44	35.15	-11	22,318	-0.05%
2021/09/24	13	33.76	61	33.55	33.60	-48	22,235	-0.22%
2021/09/23	101.2	33.76	24	33.74	33.65	77.2	22,170	0.35%	大買/
2021/09/22	1	33.45	74.6	33.80	33.80	-73.6	22,122	-0.33%
2021/09/17	3.1	34.03	88.5	34.12	34.15	-85.4	22,064	-0.39%
2021/09/16	6.1	34.38	12	34.31	34.05	-6	22,044	-0.03%
2021/09/15	34	34.11	66	34.35	34.60	-32	22,044	-0.15%
2021/09/14	118	34.42	24	34.66	34.25	94	22,006	0.43%	大買/
2021/09/13	256.1	35.51	240	35.75	35.00	16.1	21,963	0.07%	大買/大賣/
2021/09/10	66.1	35.18	95	35.28	35.05	-29	21,796	-0.13%
2021/09/09	125	34.93	362	35.02	35.10	-237	21,640	-1.10%	大買/大賣/鉅額交易
2021/09/08	831	35.60	355	35.71	35.80	476	21,064	2.26%	大買/大賣/鉅額交易
2021/09/07	196	34.84	243	34.03	34.50	-47	20,233	-0.23%	大買/大賣/
2021/09/06	92	35.56	152.1	35.85	35.70	-60.1	19,932	-0.30%	大賣/
2021/09/03	45	34.92	33	34.97	34.60	12	19,723	0.06%
2021/09/02	361.1	34.90	137	34.68	35.05	224.1	19,553	1.15%	大買/大賣/鉅額交易
2021/09/01	275.5	35.35	254.2	35.36	35.05	21.2	19,291	0.11%	大買/大賣/
2021/08/31	109	34.20	10	34.31	34.90	99	18,676	0.53%	大買/
2021/08/30	219.2	34.83	366.9	34.85	34.95	-147.7	18,520	-0.80%	大買/大賣/鉅額交易
2021/08/27	89	33.83	18.4	33.99	34.20	70.6	18,296	0.39%
2021/08/26	157	33.71	52.3	33.94	33.95	104.7	18,220	0.57%	大買/鉅額交易
2021/08/25	36	33.80	54	33.45	33.30	-18	18,089	-0.10%
2021/08/24	73	31.90	17	32.14	32.10	56	17,832	0.31%
2021/08/23	114	31.84	45.3	31.88	32.00	68.7	17,822	0.39%	大買/
2021/08/20	73	30.73	48	30.88	30.80	25	18,063	0.14%
2021/08/19	7	31.06	70	31.07	30.60	-63	18,015	-0.35%
2021/08/18	59	30.48	25	30.71	31.45	34	17,955	0.19%
2021/08/17	29.3	31.24	24	30.77	30.20	5.3	17,881	0.03%
2021/08/16	19	31.38	555	31.49	31.50	-536	17,755	-3.02%	大賣/鉅額交易
2021/08/13	15	31.83	12	31.86	30.90	3	17,571	0.02%
2021/08/12	60	32.17	21	32.24	32.25	39	17,435	0.22%
2021/08/11	68	31.77	21	31.68	31.50	47	17,353	0.27%
2021/08/10	35	32.99	32	32.92	32.70	3	17,194	0.02%
2021/08/09	28.1	33.28	44.3	33.33	32.90	-16.2	17,162	-0.09%
2021/08/06	72	34.80	26	34.74	34.20	46	16,985	0.27%
2021/08/05	253.1	35.11	78	35.19	35.35	175.1	16,826	1.04%	大買/鉅額交易
2021/08/04	52	35.10	61	34.95	35.20	-9	16,783	-0.05%
2021/08/03	173.5	35.19	143.2	35.74	35.25	30.3	16,579	0.18%	大買/大賣/
2021/08/02	34	33.17	98	33.11	33.95	-64	15,619	-0.41%
2021/07/30	66.1	32.56	106.7	32.54	31.90	-40.6	15,409	-0.26%	大賣/
2021/07/29	84	33.58	17	33.76	33.20	67	15,081	0.44%
2021/07/28	98	32.84	124.9	32.70	33.10	-26.9	14,744	-0.18%	大賣/
2021/07/27	207.6	35.71	301.1	36.62	34.50	-93.5	14,372	-0.65%	大買/大賣/
2021/07/26	328.6	36.39	156.6	35.78	36.85	172	13,250	1.30%	大買/大賣/鉅額交易
2021/07/23	76.1	33.69	110.2	33.71	33.50	-34.1	12,168	-0.28%	大賣/
2021/07/22	9	32.69	14	32.70	32.25	-5	11,089	-0.05%
2021/07/21	34.8	31.90	54	32.05	31.80	-19.2	10,951	-0.18%
2021/07/20	34.1	31.82	30	31.75	31.60	4.1	10,773	0.04%
2021/07/19	137.2	32.82	44	32.81	32.85	93.2	10,488	0.89%	大買/
2021/07/16	52.9	32.81	49.7	33.23	33.50	3.2	10,219	0.03%
2021/07/15	19	31.48	44.5	31.73	32.20	-25.5	9,787	-0.26%
2021/07/14	94	31.22	85	31.41	31.85	9	9,616	0.09%
2021/07/13	142.6	31.34	284	32.18	30.60	-141.4	9,333	-1.52%	大買/大賣/鉅額交易
2021/07/12	386.6	32.08	196.5	31.68	32.70	190.1	8,683	2.19%	大買/大賣/鉅額交易
2021/07/09	9.2	29.39	383	29.31	29.75	-373.8	7,700	-4.85%	大賣/鉅額交易
2021/07/08	87.6	29.37	156	29.45	29.15	-68.4	7,673	-0.89%	大賣/
2021/07/07	344.3	28.84	230.1	28.65	28.65	114.2	7,633	1.50%	大買/大賣/鉅額交易
2021/07/06	399.2	28.65	221.2	29.70	28.70	178	7,628	2.33%	大買/大賣/鉅額交易
2021/07/05	615.9	29.06	191.5	28.88	29.60	424.4	8,143	5.21%	大買/大賣/鉅額交易
2021/07/02	73.3	26.73	348.1	27.13	27.10	-274.8	8,141	-3.38%	大賣/鉅額交易
2021/07/01	318.6	26.93	41	26.60	26.85	277.6	8,055	3.45%	大買/鉅額交易
2021/06/30	1	25.60	4	25.63	25.55	-3	8,003	-0.04%
2021/06/29	0	0.00	10.3	25.60	25.55	-10.3	8,133	-0.13%
2021/06/28	0	0.00	2	25.63	25.80	-2	8,426	-0.02%
2021/06/25	13	25.28	6	25.38	25.30	7	8,628	0.08%
2021/06/24	9	25.04	2	25.10	25.15	7	8,691	0.08%
2021/06/23	54	26.02	7	26.18	26.45	47	8,696	0.54%
2021/06/22	1	25.85	0	0.00	25.75	1	9,034	0.01%
2021/06/21	1	25.45	2	25.63	25.80	-1	9,128	-0.01%
2021/06/18	2	25.85	15	26.00	25.55	-13	9,212	-0.14%
2021/06/17	6.4	25.61	4	25.68	25.75	2.4	9,437	0.03%
2021/06/16	3	25.35	12.2	25.48	25.55	-9.2	9,866	-0.09%
2021/06/15	14.2	25.33	7	25.52	25.30	7.2	10,129	0.07%
2021/06/11	47.2	25.44	29	25.43	25.25	18.2	10,181	0.18%
2021/06/10	12.2	27.50	34	27.52	27.60	-21.8	9,897	-0.22%
2021/06/09	1.2	27.43	4	27.20	27.10	-2.8	9,890	-0.03%
2021/06/08	30.2	27.02	17	27.10	27.05	13.2	9,974	0.13%
2021/06/07	4	26.74	10	26.92	26.90	-6	10,093	-0.06%
2021/06/04	9	26.83	9	26.94	26.90	0	10,082	0.00%
2021/06/03	4	26.99	12	27.00	26.80	-8	10,107	-0.08%
2021/06/02	11	26.95	8	27.14	27.20	3	10,094	0.03%
2021/06/01	6	27.05	6	27.07	26.95	0	10,036	0.00%
2021/05/31	19	26.90	15	26.95	26.90	4	10,033	0.04%
2021/05/28	289	26.63	302	26.92	27.15	-13	10,001	-0.13%	大買/大賣/
2021/05/27	6	25.49	1	25.70	25.70	5	9,780	0.05%
2021/05/26	1	25.60	4	25.80	25.70	-3	9,824	-0.03%
2021/05/25	5	25.59	14	25.47	25.35	-9	9,895	-0.09%
2021/05/24	3	25.27	2	25.13	25.20	1	10,065	0.01%
2021/05/21	0	0.00	0.7	24.60	24.60	-0.7	10,132	-0.01%
2021/05/19	10	24.08	7	24.44	24.45	3	10,338	0.03%
2021/05/18	2	24.15	0	0.00	24.15	2	10,530	0.02%
2021/05/17	14	23.06	15	23.16	22.40	-1	10,595	-0.01%
2021/05/14	4	24.06	1.7	24.18	24.00	2.3	10,546	0.02%
2021/05/13	48	23.93	30	24.28	24.20	18	10,585	0.17%
2021/05/12	25	25.33	25	25.77	24.70	0	10,569	0.00%
2021/05/11	34	26.99	13	26.72	26.55	21	10,587	0.20%
2021/05/10	15	27.54	15.4	27.72	27.90	-0.4	10,513	0.00%
2021/05/07	18	27.24	13	27.37	27.35	5	10,485	0.05%
2021/05/06	3	26.32	4.2	26.23	25.85	-1.2	10,462	-0.01%
2021/05/05	12.2	25.78	6	25.98	25.50	6.2	10,442	0.06%
2021/05/04	30	25.74	26	25.50	25.60	4	10,514	0.04%
2021/05/03	35.5	27.18	20	27.41	26.90	15.5	10,491	0.15%
2021/04/29	40	28.40	18	28.46	28.15	22	10,423	0.21%
2021/04/28	20	28.24	22	28.39	28.60	-2	10,438	-0.02%
2021/04/27	17	28.21	9	28.25	28.20	8	10,458	0.08%
2021/04/26	0	0.00	21	28.48	28.65	-21	10,405	-0.20%
2021/04/23	46	27.78	14	27.78	27.70	32	10,388	0.31%
2021/04/22	29	27.93	14	28.17	27.60	15	10,447	0.14%
2021/04/21	8	28.47	4	28.33	28.30	4	10,542	0.04%
2021/04/20	13	28.71	15	28.71	28.65	-2	10,545	-0.02%
2021/04/19	3	28.07	9	28.27	28.50	-6	10,572	-0.06%
2021/04/16	5	28.10	8	28.28	28.25	-3	10,665	-0.03%
2021/04/15	45	27.75	21	27.82	27.70	24	10,711	0.22%
2021/04/14	48.8	27.92	74	28.17	27.90	-25.1	10,749	-0.23%
2021/04/13	73	29.08	78	29.33	28.70	-5	10,927	-0.05%
2021/04/12	27	29.83	13	30.05	29.75	14	11,308	0.12%
2021/04/09	116	30.66	79.3	30.41	29.60	36.7	11,947	0.31%	大買/
2021/04/08	74.1	29.65	244.9	29.47	30.90	-170.7	12,027	-1.42%	大賣/鉅額交易
2021/04/07	9	27.59	63.5	27.99	28.10	-54.5	11,542	-0.47%
2021/04/06	5	27.26	18	27.30	27.35	-13	11,432	-0.11%
2021/04/01	12.4	26.67	11	26.95	27.05	1.4	11,418	0.01%
2021/03/31	118.5	26.84	74	26.85	26.70	44.5	11,300	0.39%	大買/
2021/03/30	49	27.74	52.4	27.81	27.95	-3.4	11,016	-0.03%
2021/03/29	31	27.28	7	27.63	27.30	24	10,850	0.22%
2021/03/26	8.9	27.14	54	27.28	27.25	-45.1	10,830	-0.42%
2021/03/25	86.4	27.58	72.6	27.87	27.20	13.8	10,817	0.13%
2021/03/24	11.9	27.32	167.1	27.24	27.45	-155.2	10,479	-1.48%	大賣/鉅額交易
2021/03/23	13.2	26.65	3	26.73	26.85	10.2	10,356	0.10%
2021/03/22	54.2	26.95	51	27.52	26.75	3.2	10,288	0.03%
2021/03/19	53.5	27.18	235	27.14	27.20	-181.5	10,123	-1.79%	大賣/鉅額交易
2021/03/18	286.8	26.54	46	26.49	26.50	240.8	9,739	2.47%	大買/鉅額交易
2021/03/17	2	25.83	19	26.02	26.10	-17	9,588	-0.18%
2021/03/16	21.4	25.92	224.6	25.72	25.70	-203.3	9,729	-2.09%	大賣/鉅額交易
2021/03/15	4.1	25.89	19	25.81	25.90	-14.9	9,881	-0.15%
2021/03/12	7	25.74	6.2	25.80	25.50	0.8	9,969	0.01%
2021/03/11	3	25.07	15.3	25.27	25.70	-12.2	9,966	-0.12%
2021/03/10	4	24.66	1	24.75	24.60	3	9,989	0.03%
2021/03/09	3	23.92	16	24.39	24.55	-13	10,186	-0.13%
2021/03/08	5	24.43	2	24.63	24.35	3	10,719	0.03%
2021/03/05	7	24.63	5	24.61	24.65	2	11,068	0.02%
2021/03/04	2	24.88	11	24.94	24.95	-9	11,414	-0.08%
2021/03/03	6	24.53	9	24.83	24.95	-3	11,482	-0.03%
2021/03/02	24	24.86	1	24.75	24.60	23	11,645	0.20%
2021/02/26	75	25.30	203	24.92	25.30	-128	11,756	-1.09%	大賣/鉅額交易
2021/02/25	83	25.37	11	25.52	25.25	72	11,837	0.61%
2021/02/24	263.1	25.67	5	26.39	25.40	258.1	11,988	2.15%	大買/鉅額交易
2021/02/23	16.1	26.07	15	26.27	26.35	1.1	11,981	0.01%
2021/02/22	61.2	25.92	54	26.10	26.15	7.2	12,074	0.06%
2021/02/19	170.1	25.67	3	25.73	25.70	167.1	12,055	1.39%	大買/鉅額交易
2021/02/18	42.5	26.68	88	26.68	26.25	-45.5	12,131	-0.37%
2021/02/17	5.1	26.02	8	26.10	26.05	-2.9	12,121	-0.02%
2021/02/05	15.3	26.03	163.2	25.79	25.60	-147.9	12,578	-1.18%	大賣/鉅額交易
2021/02/04	7.1	25.91	8	25.97	25.95	-0.9	12,680	-0.01%
2021/02/03	153	25.47	1.1	25.73	25.45	152	12,924	1.18%	大買/鉅額交易
2021/02/02	7	25.52	61	25.75	25.45	-54	13,386	-0.40%
2021/02/01	1	24.50	213	24.73	24.85	-212	14,406	-1.47%	大賣/鉅額交易
2021/01/29	50	25.15	9	25.21	25.15	41	14,806	0.28%
2021/01/28	4.1	25.03	26.2	25.31	25.15	-22.1	14,904	-0.15%
2021/01/27	6	24.87	16	24.86	24.85	-10	15,139	-0.07%
2021/01/26	20	25.09	124	24.90	24.80	-104	15,196	-0.68%	大賣/鉅額交易
2021/01/25	2	24.63	117	23.91	24.85	-115	15,185	-0.76%	大賣/鉅額交易
2021/01/22	20	23.44	6.5	23.75	23.95	13.5	15,139	0.09%
2021/01/21	0	0.00	13	23.68	23.35	-13	15,182	-0.09%
2021/01/20	23.2	23.28	16	23.52	23.05	7.2	15,175	0.05%
2021/01/19	4	24.08	5	23.80	23.80	-1	15,085	-0.01%
2021/01/18	3	23.18	4	23.85	23.75	-1	15,108	-0.01%
2021/01/15	18	24.14	212	24.49	24.05	-194	15,123	-1.28%	大賣/鉅額交易
2021/01/14	128	23.52	26	23.66	24.80	102	15,096	0.68%	大買/鉅額交易
2021/01/13	11	24.42	101	24.60	24.70	-90	15,049	-0.60%	大賣/
2021/01/12	5	24.98	6.1	25.19	24.75	-1.1	15,234	-0.01%
2021/01/11	216.1	24.39	44.1	25.00	25.20	172	15,393	1.12%	大買/鉅額交易
2021/01/08	14.1	23.91	2	24.15	23.90	12.1	15,538	0.08%
2021/01/07	23	24.12	7	24.36	24.30	16	15,576	0.10%
2021/01/06	102	25.10	38	25.24	24.45	64	15,510	0.41%	大買/
2021/01/05	212.2	25.92	93	26.06	25.75	119.2	15,273	0.78%	大買/鉅額交易
2021/01/04	121	28.15	133.2	28.12	27.80	-12.2	14,962	-0.08%	大買/大賣/
2020/12/31	153.2	27.55	250	27.49	27.50	-96.8	14,568	-0.66%	大買/大賣/
2020/12/30	63	26.12	21	26.08	26.10	42	14,136	0.30%
2020/12/29	32	26.07	29	26.22	25.90	3	14,326	0.02%
2020/12/28	15	25.94	26.6	26.03	26.10	-11.6	14,586	-0.08%
2020/12/25	3	25.43	8	25.57	25.40	-5	14,543	-0.03%
2020/12/24	11	25.45	5	25.47	25.45	6	14,607	0.04%
2020/12/23	6	24.70	11	25.12	25.45	-5	14,752	-0.03%
2020/12/22	13	24.95	1	25.40	24.65	12	15,000	0.08%
2020/12/21	21	24.99	14	25.25	25.20	7	15,175	0.05%
2020/12/18	9.1	25.26	20	25.90	25.25	-10.9	15,504	-0.07%
2020/12/17	14.1	25.70	8	25.73	25.75	6.1	15,653	0.04%
2020/12/16	1	26.00	26	25.81	25.70	-25	15,755	-0.16%
2020/12/15	12	25.70	30	25.58	25.30	-18	15,938	-0.11%
2020/12/14	11	25.41	44	25.52	25.45	-33	16,493	-0.20%
2020/12/11	42.4	25.41	48	25.70	25.35	-5.6	17,086	-0.03%
2020/12/10	60	26.52	69	26.61	26.20	-9	17,026	-0.05%
2020/12/09	46	26.70	12	26.77	26.80	34	16,917	0.20%
2020/12/08	19	26.25	73	26.25	26.30	-54	16,901	-0.32%
2020/12/07	16	25.94	23	26.03	25.75	-7	17,114	-0.04%
2020/12/04	156	26.00	139	25.79	25.65	17	17,178	0.10%	大買/大賣/
2020/12/03	19	26.09	32	25.93	25.90	-13	17,163	-0.08%
2020/12/02	110	26.10	31	26.18	25.90	79	17,221	0.46%	大買/
2020/12/01	36	26.67	182	26.93	27.40	-146	16,952	-0.86%	大賣/鉅額交易
2020/11/30	214	26.90	72	26.58	26.45	142	16,989	0.84%	大買/鉅額交易
2020/11/27	10	25.84	164.7	25.90	26.00	-154.7	16,838	-0.92%	大賣/鉅額交易
2020/11/26	71	25.94	266	26.05	25.95	-195	16,774	-1.16%	大賣/鉅額交易
2020/11/25	19	25.88	312	25.78	25.90	-293	16,702	-1.75%	大賣/鉅額交易
2020/11/24	25	25.73	223	25.74	25.45	-198	16,736	-1.18%	大賣/鉅額交易
2020/11/23	88	26.05	32.1	26.24	25.90	55.9	16,634	0.34%
2020/11/20	41	25.62	96	25.78	25.90	-55	16,545	-0.33%
2020/11/19	98	25.70	57	25.70	25.60	41	16,404	0.25%
2020/11/18	9	25.54	15	25.56	25.55	-6	16,242	-0.04%
2020/11/17	11	25.53	9.4	25.66	25.50	1.6	16,190	0.01%
2020/11/16	61	25.26	84	25.33	25.40	-23	16,241	-0.14%
2020/11/13	122.2	25.73	54	26.04	25.40	68.2	16,136	0.42%	大買/
2020/11/12	24	25.46	334.8	25.33	25.55	-310.8	15,588	-1.99%	大賣/鉅額交易
2020/11/11	160.1	25.39	41	25.51	25.80	119.1	15,443	0.77%	大買/鉅額交易
2020/11/10	84.2	25.49	54.1	25.42	25.65	30.1	15,136	0.20%
2020/11/09	636	25.18	210.2	25.04	25.45	425.8	14,738	2.89%	大買/大賣/鉅額交易
2020/11/06	129.3	24.29	266	24.40	24.05	-136.7	13,787	-0.99%	大買/大賣/鉅額交易
2020/11/05	41	23.88	202	23.80	23.80	-161	13,374	-1.20%	大賣/鉅額交易
2020/11/04	114	23.74	77.1	23.87	24.15	36.9	13,225	0.28%	大買/
2020/11/03	4	22.93	13	23.11	23.00	-9	12,940	-0.07%
2020/11/02	2	22.00	29	22.34	22.60	-27	12,862	-0.21%
2020/10/30	36.1	22.74	102	22.70	22.50	-65.9	12,787	-0.52%	大賣/
2020/10/29	43	22.99	59	23.00	23.05	-16	12,790	-0.13%
2020/10/28	33	23.84	208	23.72	23.50	-175	12,706	-1.38%	大賣/鉅額交易
2020/10/27	38	23.76	8	23.76	23.70	30	12,616	0.24%
2020/10/26	60	23.94	13	23.92	23.80	47	12,579	0.37%
2020/10/23	67	23.92	64	23.88	23.90	3	12,499	0.02%
2020/10/22	19.2	23.84	51	23.93	23.70	-31.8	12,426	-0.26%
2020/10/21	107.2	24.22	68	24.20	23.95	39.2	12,368	0.32%	大買/
2020/10/20	217	24.14	170	24.20	24.25	47	12,191	0.39%	大買/大賣/
2020/10/19	33	23.92	67	23.99	23.70	-34	11,909	-0.29%
2020/10/16	77	23.64	61	23.70	23.75	16	11,684	0.14%
2020/10/15	56	23.09	523	22.71	23.25	-467	11,341	-4.12%	大賣/鉅額交易
2020/10/14	10.1	23.28	30	23.35	23.15	-20	11,182	-0.18%
2020/10/13	25	23.20	69	23.16	23.25	-44	11,078	-0.40%
2020/10/12	346	23.40	131	23.20	23.15	215	10,932	1.97%	大買/大賣/鉅額交易
2020/10/08	437.2	24.42	119	24.27	24.10	318.2	10,798	2.95%	大買/大賣/鉅額交易
2020/10/07	299.5	24.41	171.2	24.66	24.90	128.3	10,403	1.23%	大買/大賣/鉅額交易
2020/10/06	213	24.28	269.2	24.04	24.30	-56.2	9,940	-0.57%	大買/大賣/
2020/10/05	43	23.98	203.2	23.97	23.85	-160.2	9,677	-1.66%	大賣/鉅額交易
2020/09/30	4.2	23.11	28	23.11	23.15	-23.8	9,333	-0.25%
2020/09/29	62	22.95	59	23.05	22.90	3	9,299	0.03%
2020/09/28	162	22.81	143	22.86	22.80	19	9,225	0.21%	大買/大賣/
2020/09/25	86.8	22.49	33.5	22.00	22.10	53.3	9,048	0.59%
2020/09/24	74.1	23.50	185	23.70	23.35	-110.9	8,732	-1.27%	大賣/鉅額交易
2020/09/23	474	23.80	235	23.82	23.90	239	8,482	2.82%	大買/大賣/鉅額交易
2020/09/22	67	22.82	29	22.74	23.05	38	8,076	0.47%
2020/09/21	60	23.17	30	23.10	22.95	30	7,808	0.38%
2020/09/18	114.1	23.88	42	23.85	23.70	72.1	7,652	0.94%	大買/
2020/09/17	233	24.48	231	24.78	24.45	2	7,420	0.03%	大買/大賣/
2020/09/16	225	24.04	416.1	24.37	24.90	-191.1	6,735	-2.84%	大買/大賣/鉅額交易
2020/09/15	1	23.20	16	23.44	23.50	-15	6,104	-0.25%
2020/09/14	32	22.81	4	22.99	23.00	28	6,058	0.46%
2020/09/11	42	23.75	9	23.76	23.25	33	6,000	0.55%
2020/09/10	14	23.95	121	24.01	23.90	-107	5,929	-1.80%	大賣/鉅額交易
2020/09/09	67	23.88	69.4	24.03	24.60	-2.4	5,562	-0.04%
2020/09/08	100	23.58	46.6	23.57	23.90	53.4	5,395	0.99%
2020/09/07	179	24.18	40	23.76	23.80	139	5,279	2.63%	大買/鉅額交易
2020/09/04	121	22.92	116.6	22.97	23.80	4.5	5,070	0.09%	大買/大賣/
2020/09/03	627	22.67	159.3	23.14	23.90	467.7	4,904	9.54%	大買/大賣/鉅額交易
2020/09/02	863	21.72	76	22.05	22.00	787	4,534	17.35%	大買/鉅額交易
2020/09/01	8	21.00	7	21.05	21.00	1	4,361	0.02%
2020/08/31	5.1	21.37	11	21.44	21.35	-6	4,373	-0.14%
2020/08/28	14	21.94	69	21.78	21.85	-55	4,302	-1.28%
2020/08/27	1	21.00	20	21.30	21.00	-19	4,095	-0.46%
2020/08/26	130	21.57	94	21.39	21.05	36	4,081	0.88%	大買/
2020/08/25	0	0.00	23	20.88	21.00	-23	3,940	-0.58%
2020/08/24	100.1	20.35	4	20.55	20.60	96.1	3,921	2.45%
2020/08/21	49	20.41	16	20.57	20.70	33	3,915	0.84%
2020/08/20	29.1	20.30	7	20.34	20.00	22.1	3,870	0.57%
2020/08/19	52	20.50	104	21.14	20.55	-52	3,703	-1.40%	大賣/
2020/08/18	52	20.51	2	20.65	20.45	50	3,733	1.34%
2020/08/17	16	20.84	62.6	21.18	20.75	-46.6	3,760	-1.24%
2020/08/14	37	20.57	11.3	20.49	20.70	25.8	3,770	0.68%
2020/08/13	57	20.72	24.4	21.03	20.45	32.6	3,770	0.86%
2020/08/12	14	20.31	110.4	20.87	21.35	-96.4	3,641	-2.65%	大賣/
2020/08/11	68	20.26	0	0.00	20.15	68	3,415	1.99%
2020/08/10	9	20.71	3	20.88	20.55	6	3,457	0.17%
2020/08/07	80	20.59	11.7	20.64	20.85	68.3	3,447	1.98%
2020/08/06	1	20.55	3	20.32	20.20	-2	3,382	-0.06%
2020/08/05	12	20.36	10	20.59	20.30	2	3,367	0.06%
2020/08/04	4	20.36	49	20.04	20.45	-45	3,359	-1.34%
2020/08/03	1	19.65	0	0.00	19.45	1	3,277	0.03%
2020/07/31	0	0.00	1	19.70	19.45	-1	3,281	-0.03%
2020/07/30	0	0.00	81	18.98	19.55	-81	3,353	-2.42%
2020/07/29	1	18.85	1	19.10	18.90	0	3,339	0.00%
2020/07/28	22	18.90	22	18.95	18.75	0	3,335	0.00%
2020/07/27	23.2	19.05	0	0.00	18.90	23.2	3,315	0.70%
2020/07/24	15	19.58	3	20.00	19.60	12	3,295	0.36%
2020/07/23	20.3	19.94	0	0.00	20.00	20.3	3,286	0.62%
2020/07/22	1	19.85	40	20.13	20.15	-39	3,287	-1.19%
2020/07/20	1.1	19.22	3	19.53	19.50	-1.9	3,290	-0.06%
2020/07/17	23	19.74	2.2	19.99	19.65	20.8	3,288	0.63%
2020/07/16	0	0.00	3	20.00	20.05	-3	3,294	-0.09%
2020/07/15	43	19.85	8	20.44	20.00	35	3,286	1.06%
2020/07/14	17	20.11	0	0.00	20.05	17	3,130	0.54%
2020/07/13	21	20.50	11	21.15	20.30	10	3,099	0.32%
2020/07/10	10	20.55	0	0.00	20.70	10	3,026	0.33%
2020/07/09	0.1	20.90	13	21.21	21.00	-13	3,015	-0.43%
2020/07/08	1	21.05	6	20.79	21.00	-5	2,996	-0.17%
2020/07/07	40	20.63	12	20.68	20.75	28	2,959	0.95%
2020/07/06	1.3	20.61	0	0.00	20.95	1.3	2,942	0.04%
2020/07/03	10	20.55	0	0.00	20.65	10	2,938	0.34%
2020/07/02	31	20.73	2	20.70	20.65	29	2,945	0.98%
2020/07/01	4	20.68	0	0.00	20.50	4	2,947	0.14%
2020/06/30	1	20.30	1.1	20.35	20.50	-0.1	2,937	0.00%
2020/06/29	1	19.90	0.6	20.00	20.15	0.5	2,924	0.02%
2020/06/24	0	0.00	5	20.15	20.15	-5	2,910	-0.17%
2020/06/23	1	20.05	6	20.13	20.10	-5	2,902	-0.17%
2020/06/22	0	0.00	7	20.00	19.85	-7	2,901	-0.24%
2020/06/19	1	19.80	5	20.20	19.80	-4	2,896	-0.14%
2020/06/18	5	20.00	21	20.15	20.25	-16	2,864	-0.56%
2020/06/17	50.3	19.53	38	19.78	20.00	12.3	2,800	0.44%
2020/06/16	10	20.99	1	21.15	20.90	9	2,658	0.34%
2020/06/15	3	20.90	2	21.10	20.95	1	2,704	0.04%
2020/06/12	9	20.58	2	20.83	20.95	7	2,705	0.26%
2020/06/11	2.8	21.50	4.8	21.62	21.20	-2.1	2,710	-0.08%
2020/06/10	11	21.84	24	21.75	21.70	-13	2,663	-0.49%
2020/06/09	2	21.10	7	21.06	21.00	-5	2,574	-0.19%
2020/06/08	9	21.75	20	21.67	21.55	-11	2,575	-0.43%
2020/06/05	14	22.25	13	22.18	22.10	1	2,517	0.04%
2020/06/04	0	0.00	9	21.78	21.85	-9	2,489	-0.36%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	10	21.55	10	21.50	21.45	0	2,420	0.00%
2020/06/01	0	0.00	2	21.25	21.35	-2	2,400	-0.08%
2020/05/29	20	21.51	11	21.47	21.15	9	2,385	0.38%
2020/05/28	6	21.13	1	21.10	21.35	5	2,354	0.21%
2020/05/27	2	21.20	0	0.00	21.05	2	2,351	0.09%
2020/05/26	9.1	21.54	0.5	21.35	21.40	8.6	2,379	0.36%
2020/05/25	85	21.70	106.5	21.84	22.10	-21.5	2,320	-0.93%	大賣/
2020/05/22	16	21.06	0	0.00	21.00	16	2,187	0.73%
2020/05/21	3	21.20	2	21.33	21.15	1	2,142	0.05%
2020/05/20	2	20.73	61	20.68	21.00	-59	2,122	-2.78%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/18	2	20.55	2	20.70	20.55	0	2,107	0.00%
2020/05/15	17	21.39	7	21.00	20.60	10	2,104	0.48%
2020/05/14	2	21.33	3	21.30	21.40	-1	2,064	-0.05%
2020/05/13	1	21.50	1	21.65	21.70	0	2,062	0.00%
2020/05/12	14.1	22.02	12	21.93	21.95	2.1	2,090	0.10%
2020/05/11	5	22.00	2	22.48	22.45	3	2,102	0.14%
2020/05/08	0	0.00	2	22.08	21.80	-2	2,108	-0.09%
2020/05/07	11	21.95	9	21.85	21.95	2	2,126	0.09%
2020/05/06	19	22.12	21	21.94	21.95	-2	2,138	-0.09%
2020/05/04	1	21.25	0	0.00	21.35	1	2,124	0.05%
2020/04/30	0.3	21.50	0	0.00	21.55	0.3	2,151	0.01%
2020/04/29	1	21.50	3	21.60	21.30	-2	2,186	-0.09%
2020/04/28	10	21.05	0	0.00	21.10	10	2,221	0.45%
2020/04/27	1	21.20	45	21.25	21.20	-44	2,280	-1.93%
2020/04/24	47	21.20	4	21.25	21.10	43	2,283	1.88%
2020/04/23	0	0.00	3	20.97	21.10	-3	2,272	-0.13%
2020/04/22	1	19.45	5	20.04	20.20	-4	2,255	-0.18%
2020/04/21	2	19.90	0	0.00	19.65	2	2,260	0.09%
2020/04/20	0	0.00	1	20.20	20.25	-1	2,255	-0.04%
2020/04/17	1.1	20.10	0	0.00	20.00	1.1	2,265	0.05%
2020/04/16	3	20.15	17	20.27	20.40	-14	2,272	-0.62%
2020/04/15	0	0.00	13	20.43	20.50	-13	2,290	-0.57%
2020/04/14	0	0.00	1	19.95	20.35	-1	2,308	-0.04%
2020/04/13	0	0.00	6	19.51	19.70	-6	2,334	-0.26%
2020/04/10	34	19.35	6	19.38	19.45	28	2,347	1.19%
2020/04/09	1	19.20	5	19.31	19.35	-4	2,378	-0.17%
2020/04/08	4	18.89	6	19.22	19.45	-2	2,387	-0.08%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	1	18.15	11.5	18.45	18.75	-10.5	2,383	-0.44%
2020/03/31	1	17.85	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/27	23.3	17.94	2.5	17.62	17.70	20.8	2,498	0.83%
2020/03/26	5	17.26	5	17.80	17.95	0	2,495	0.00%
2020/03/25	4	17.45	1	17.55	17.25	3	2,519	0.12%
2020/03/24	3	16.65	1	16.75	16.65	2	2,570	0.08%
2020/03/23	0	0.00	8	15.35	15.80	-8	2,618	-0.31%
2020/03/20	15.5	15.37	4	15.45	15.45	11.5	2,736	0.42%
2020/03/19	3	14.02	11	14.34	14.05	-8	2,891	-0.28%
2020/03/18	10	16.10	0	0.00	15.55	10	2,878	0.35%
2020/03/16	5	17.30	7	17.22	16.85	-2	2,923	-0.07%
2020/03/13	22	17.12	57.1	17.12	17.55	-35.1	2,944	-1.19%
2020/03/12	4.8	19.13	8	19.95	19.00	-3.3	2,900	-0.11%
2020/03/11	1	21.55	0	0.00	21.00	1	2,910	0.03%
2020/03/10	0	0.00	1.5	21.42	21.55	-1.5	2,924	-0.05%
2020/03/09	7	21.70	64	21.86	21.30	-57	2,924	-1.95%
2020/03/06	0	0.00	1.9	22.80	22.90	-1.9	2,952	-0.06%
2020/03/05	0	0.00	1	23.00	22.90	-1	2,981	-0.03%
2020/03/04	1	22.35	1	22.50	22.70	0	2,997	0.00%
2020/03/03	1	22.60	2	22.85	22.65	-1	3,020	-0.03%
2020/02/27	6	22.96	4	23.38	22.55	2	3,040	0.07%
2020/02/26	0	0.00	1	23.30	23.30	-1	3,009	-0.03%
2020/02/25	1	22.90	0	0.00	23.15	1	3,021	0.03%
2020/02/24	10	23.25	0	0.00	23.15	10	3,028	0.33%
2020/02/21	0	23.70	4	23.90	23.70	-4	3,029	-0.13%
2020/02/20	7	23.68	2	23.85	23.80	5	3,058	0.16%
2020/02/19	11	23.99	13	23.90	23.80	-2	3,057	-0.07%
2020/02/18	0	0.00	10	23.85	23.80	-10	3,088	-0.32%
2020/02/17	25	23.70	39	23.75	23.85	-14	3,186	-0.44%
2020/02/14	10	23.38	15	23.55	23.70	-5	3,168	-0.16%
2020/02/13	56.3	23.49	41	23.56	23.30	15.3	3,157	0.48%
2020/02/12	2.1	23.20	10.3	23.00	23.05	-8.2	3,138	-0.26%
2020/02/11	50	22.99	4.3	22.95	23.05	45.8	3,138	1.46%
2020/02/10	0	0.00	3	22.90	22.75	-3	3,128	-0.10%
2020/02/07	5	22.50	2	22.80	22.55	3	3,118	0.10%
2020/02/06	1.6	22.78	5	22.75	22.90	-3.4	3,109	-0.11%
2020/02/05	7	22.52	0	0.00	22.55	7	3,090	0.23%
2020/02/04	2.2	22.36	0	0.00	22.45	2.2	3,069	0.07%
2020/02/03	1	21.25	5	20.75	21.45	-4	3,090	-0.13%
2020/01/31	3	22.45	15.6	22.09	22.30	-12.6	3,243	-0.39%
2020/01/30	29	22.70	0	0.00	22.65	29	3,218	0.90%
2020/01/20	0	0.00	4.3	25.05	25.15	-4.3	3,198	-0.13%
2020/01/17	4.1	24.90	18	24.81	25.00	-14	3,234	-0.43%
2020/01/16	0	0.00	3	24.93	25.05	-3	3,256	-0.09%
2020/01/14	1	24.90	0	0.00	24.90	1	3,399	0.03%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/10	1	24.40	1	24.45	24.45	0	3,400	0.00%
2020/01/09	1	24.25	1	24.50	24.25	0	3,406	0.00%
2020/01/08	2.1	24.34	1	24.55	24.10	1.1	3,403	0.03%
2020/01/07	2	24.45	4	24.58	24.70	-2	3,409	-0.06%
2020/01/03	6.3	25.44	10.9	25.95	25.35	-4.5	3,384	-0.13%
2020/01/02	16	25.60	0	0.00	25.95	16	3,372	0.47%
2019/12/31	5	25.64	4	25.61	25.75	1	3,367	0.03%
2019/12/30	12	25.66	0	0.00	25.70	12	3,381	0.35%
2019/12/27	3.3	26.22	0	0.00	26.00	3.3	3,370	0.10%
2019/12/26	6	26.28	2	26.68	26.40	4	3,348	0.12%
2019/12/25	0	0.00	9.3	26.20	26.30	-9.3	3,349	-0.28%
2019/12/24	15.2	26.03	0	25.90	25.90	15.1	3,364	0.45%
2019/12/23	1.4	26.37	7.6	26.43	26.35	-6.2	3,361	-0.18%
2019/12/20	4	26.70	0	0.00	26.70	4	3,396	0.12%
2019/12/19	23	27.25	10	27.07	27.10	13	3,418	0.38%
2019/12/18	3	26.70	23.4	27.12	27.15	-20.4	3,484	-0.59%
2019/12/17	18	26.99	19.1	27.16	27.15	-1.1	3,500	-0.03%
2019/12/16	33.1	27.25	41.8	27.07	27.65	-8.7	3,427	-0.25%
2019/12/13	18	26.29	2	26.50	26.20	16	3,315	0.48%
2019/12/12	3.4	26.46	21	26.64	26.45	-17.6	3,450	-0.51%
2019/12/11	10	26.25	2	26.10	26.25	8	3,535	0.23%
2019/12/09	2	26.23	0	0.00	26.20	2	4,135	0.05%
2019/12/06	1	26.55	3	26.43	26.30	-2	4,241	-0.05%
2019/12/05	0.2	25.80	0	0.00	25.90	0.2	4,252	0.00%
2019/12/04	0	0.00	2	25.75	25.70	-2	4,332	-0.05%
2019/12/03	3	25.75	17	25.75	25.65	-14	4,391	-0.32%
2019/12/02	15	25.82	32	25.61	25.35	-17	4,352	-0.39%
2019/11/28	19	25.71	3.3	25.67	25.65	15.8	4,393	0.36%
2019/11/27	0	0.00	3	25.45	25.50	-3	4,459	-0.07%
2019/11/26	2	25.55	13	25.74	25.35	-11	4,458	-0.25%
2019/11/25	10	25.30	4	25.13	25.35	6	4,449	0.13%
2019/11/22	4	25.08	1	25.00	24.90	3	4,501	0.07%
2019/11/21	3	24.80	8	24.70	24.90	-5	4,496	-0.11%
2019/11/20	0	0.00	6	25.06	25.05	-6	4,504	-0.13%
2019/11/19	30.2	25.34	7	25.33	25.35	23.2	4,502	0.51%
2019/11/18	1	24.75	4	24.99	25.25	-3	4,471	-0.07%
2019/11/15	16	24.66	4.3	24.84	24.90	11.7	4,498	0.26%
2019/11/14	15.3	25.04	28	25.18	25.10	-12.7	4,488	-0.28%
2019/11/13	9.1	24.26	0	0.00	24.15	9.1	4,439	0.20%
2019/11/12	4	24.45	16.8	24.46	24.50	-12.8	4,442	-0.29%
2019/11/11	5.8	24.26	5	24.24	24.20	0.8	4,479	0.02%
2019/11/08	2.2	24.71	9	24.40	24.55	-6.8	4,500	-0.15%
2019/11/07	4.4	25.15	0	0.00	24.80	4.4	4,542	0.10%
2019/11/06	3.1	25.48	13	25.47	25.30	-9.9	4,643	-0.21%
2019/11/05	3.4	25.67	9	25.80	25.65	-5.6	4,657	-0.12%
2019/11/04	7	25.78	8	25.82	25.75	-1	4,676	-0.02%
2019/11/01	6	25.62	3	25.63	25.75	3	4,824	0.06%
2019/10/31	11.3	25.96	2	26.15	25.80	9.3	5,057	0.18%
2019/10/30	38.1	26.69	26	26.57	26.10	12.1	5,079	0.24%
2019/10/29	4.1	25.73	2	25.80	25.55	2.1	4,950	0.04%
2019/10/28	14.1	25.62	7	25.83	25.65	7.1	4,956	0.14%
2019/10/25	13.1	25.57	2	25.85	25.45	11.1	4,963	0.22%
2019/10/24	2.2	25.49	0	0.00	25.50	2.2	4,996	0.04%
2019/10/23	60.1	25.69	11	25.79	25.65	49.1	5,063	0.97%
2019/10/22	23	24.91	2	25.20	24.85	21	4,964	0.42%
2019/10/21	0	0.00	5	24.80	24.80	-5	5,117	-0.10%
2019/10/18	10	24.90	0	0.00	24.90	10	5,152	0.19%
2019/10/17	0.1	24.85	0	0.00	24.85	0.1	5,167	0.00%
2019/10/16	0	0.00	1	25.05	25.05	-1	5,232	-0.02%
2019/10/15	29.5	24.96	4	24.90	25.20	25.5	5,367	0.47%
2019/10/14	1	24.40	0	0.00	24.45	1	5,389	0.02%
2019/10/09	1.3	24.53	21	24.40	24.30	-19.7	5,502	-0.36%
2019/10/08	7.1	24.87	0.1	24.60	24.60	7	5,728	0.12%
2019/10/07	0.1	25.00	10	25.30	25.00	-9.9	5,779	-0.17%
2019/10/04	0.2	25.15	0	0.00	25.20	0.2	5,842	0.00%
2019/10/03	10	25.00	0	0.00	25.10	10	5,845	0.17%
2019/10/02	2.1	25.15	10	25.15	25.25	-7.9	5,864	-0.14%
2019/10/01	0.1	25.35	0.9	25.35	25.40	-0.7	5,859	-0.01%
2019/09/27	1.2	25.23	9	25.01	25.10	-7.9	5,829	-0.13%
2019/09/26	18.6	25.64	5	25.60	25.45	13.6	5,832	0.23%
2019/09/25	14.5	25.46	4	25.63	25.45	10.5	5,849	0.18%
2019/09/24	4.1	26.41	5.9	26.55	26.30	-1.8	5,855	-0.03%
2019/09/23	4.2	26.50	69.5	26.52	26.60	-65.3	5,813	-1.12%
2019/09/10	40.4	22.96	23	23.21	22.90	17.4	5,691	0.31%
2019/09/09	26.1	23.35	6	23.46	23.35	20.1	5,616	0.36%
2019/09/06	7.3	23.37	6	23.47	23.20	1.3	5,552	0.02%
2019/09/05	76.4	23.69	42	23.67	23.50	34.4	5,488	0.63%
2019/09/04	26.1	24.08	4	24.24	24.20	22.1	5,345	0.41%
2019/09/03	33.1	24.58	38	24.84	24.40	-4.9	5,211	-0.09%
2019/09/02	55	24.13	14.5	24.07	23.95	40.5	4,909	0.82%
2019/08/30	15.5	23.66	10	23.92	23.15	5.5	4,555	0.12%
2019/08/29	7	23.79	3	23.82	23.70	4	4,420	0.09%
2019/08/28	13	23.49	21.2	23.58	23.55	-8.2	4,331	-0.19%
2019/08/27	2	23.05	21	23.00	23.20	-19	4,238	-0.45%
2019/08/26	1	22.25	1	22.30	22.30	0	4,170	0.00%
2019/08/23	2	22.65	4	22.78	22.75	-2	4,147	-0.05%
2019/08/22	13.1	22.71	4	22.94	22.50	9.1	4,120	0.22%
2019/08/21	12	23.00	41	23.01	23.00	-29	4,083	-0.71%
2019/08/20	1.1	22.36	7	22.67	22.65	-5.9	3,999	-0.15%
2019/08/19	2.1	22.64	29	22.66	22.60	-26.9	4,009	-0.67%
2019/08/16	12	22.26	11	22.45	22.50	1	4,026	0.02%
2019/08/14	17	21.95	0	0.00	21.75	17	3,960	0.43%
2019/08/13	1	21.40	4	21.65	21.60	-3	3,953	-0.08%
2019/08/12	0.1	21.80	5	21.57	21.80	-4.9	3,959	-0.12%
2019/08/08	0.1	21.10	2	21.40	21.10	-1.9	3,956	-0.05%
2019/08/07	7	21.81	6	21.46	21.40	1	3,912	0.03%
2019/08/06	2	21.00	2	21.25	21.80	0	3,924	0.00%
2019/08/02	6	22.05	6	22.12	22.05	0	3,940	0.00%
2019/08/01	10	22.24	3.8	22.58	22.55	6.2	3,984	0.16%
2019/07/31	6	21.81	4	21.99	22.30	2	3,992	0.05%
2019/07/30	15.5	22.74	10	22.48	22.25	5.5	3,983	0.14%
2019/07/29	16	23.43	6	23.47	23.40	10	3,941	0.25%
2019/07/26	4.6	23.41	5	23.52	23.45	-0.4	3,948	-0.01%
2019/07/25	15.1	23.69	13	23.75	23.65	2.1	3,956	0.05%
2019/07/24	16	23.92	33.5	23.64	24.25	-17.5	3,865	-0.45%
2019/07/23	9.6	23.09	22	23.11	22.95	-12.4	3,774	-0.33%
2019/07/22	8.5	22.93	4	23.24	22.90	4.5	3,960	0.11%
2019/07/19	1.6	22.94	5.6	23.17	22.95	-4	4,039	-0.10%
2019/07/18	11	23.08	3	23.50	22.95	8	4,600	0.17%
2019/07/17	16	23.48	9	23.54	23.40	7	4,688	0.15%
2019/07/16	1	23.70	32.9	23.57	23.70	-31.9	4,783	-0.67%
2019/07/15	15.1	23.18	2	23.25	23.15	13.1	4,791	0.27%
2019/07/12	26	23.75	54	23.63	23.45	-28	4,794	-0.58%
2019/07/11	2.5	23.25	5	23.38	23.20	-2.5	4,648	-0.05%
2019/07/10	2	23.10	2	23.20	23.15	0	4,748	0.00%
2019/07/09	7.5	23.03	106	22.87	22.85	-98.5	4,746	-2.08%	大賣/
2019/07/08	24.5	23.63	44	23.48	23.35	-19.5	4,700	-0.41%
2019/07/05	11.1	23.09	34	23.16	23.00	-22.9	4,630	-0.50%
2019/07/04	17	22.87	20	23.00	23.05	-3	4,676	-0.06%
2019/07/03	82	22.91	335	22.80	22.90	-253	4,666	-5.42%	大賣/鉅額交易
2019/07/02	9.1	21.61	102	21.82	21.75	-92.9	4,575	-2.03%	大賣/
2019/07/01	52	21.37	169	21.27	21.40	-117	4,704	-2.49%	大賣/鉅額交易
2019/06/28	42	21.09	15	21.06	21.10	27	4,706	0.57%
2019/06/27	86	21.02	15	21.05	21.05	71	4,786	1.48%
2019/06/25	20	21.10	2	21.33	20.85	18	4,893	0.37%
2019/06/24	5	21.01	6	21.18	21.20	-1	4,932	-0.02%
2019/06/21	17.1	21.44	5	21.85	21.00	12.1	5,019	0.24%
2019/06/20	70	21.14	38	21.35	21.50	32	5,111	0.63%
2019/06/19	8	20.71	5	20.73	20.75	3	5,264	0.06%
2019/06/18	5	20.64	12	20.65	20.35	-7	5,542	-0.13%
2019/06/17	1.1	20.80	44	20.91	20.80	-42.9	5,879	-0.73%
2019/06/14	156	21.07	1	21.05	20.90	155	6,281	2.47%	大買/鉅額交易
2019/06/13	1.1	21.05	0	0.00	21.05	1.1	7,389	0.01%
2019/06/12	25	21.50	26	21.43	21.30	-1	8,239	-0.01%
2019/06/11	17	21.20	9	21.12	21.00	8	8,317	0.10%
2019/06/10	8	20.93	2	20.65	21.00	6	8,469	0.07%
2019/06/06	1	20.45	20.1	20.45	20.40	-19.1	8,621	-0.22%
2019/06/05	0	0.00	1	20.65	20.40	-1	8,808	-0.01%
2019/06/04	1	20.35	15	20.40	20.35	-14	9,029	-0.16%
2019/06/03	2	20.40	21	20.45	20.35	-19	9,770	-0.19%
2019/05/31	100	21.00	8	20.97	20.85	92	10,108	0.91%
2019/05/30	0	0.00	2	20.50	20.65	-2	10,178	-0.02%
2019/05/29	3	20.23	1	20.35	20.20	2	10,199	0.02%
2019/05/28	25	20.57	3	20.50	20.60	22	10,248	0.21%
2019/05/27	22	20.00	21	20.00	20.00	1	10,342	0.01%
2019/05/24	7	20.00	3	20.10	20.00	4	10,419	0.04%
2019/05/23	7.1	20.13	20	19.90	19.90	-12.9	10,535	-0.12%
2019/05/22	5	21.05	3	21.00	20.80	2	10,538	0.02%
2019/05/21	14	20.75	4	20.70	20.75	10	10,665	0.09%
2019/05/20	5	20.67	6	20.85	20.50	-1	10,844	-0.01%
2019/05/17	52	21.00	22	20.84	20.80	30	10,943	0.27%
2019/05/16	62	21.47	10	21.10	21.10	52	10,957	0.47%
2019/05/15	0	0.00	3	21.50	21.45	-3	11,036	-0.03%
2019/05/14	19	20.18	28	20.53	21.05	-9	11,076	-0.08%
2019/05/13	30	21.35	36	21.00	20.70	-6	11,118	-0.05%
2019/05/10	36	21.71	23	21.51	21.50	13	11,146	0.12%
2019/05/09	20	21.94	48	22.04	21.70	-28	11,106	-0.25%
2019/05/08	29.1	22.32	14	22.25	22.20	15.1	11,032	0.14%
2019/05/07	1	22.40	13	22.61	22.90	-12	11,004	-0.11%
2019/05/06	32	22.25	39	22.19	22.10	-7	10,964	-0.06%
2019/05/03	7	22.90	10	23.09	23.15	-3	10,897	-0.03%
2019/05/02	28.1	22.96	51	23.18	23.10	-23	10,856	-0.21%
2019/04/30	79	22.82	50	23.07	23.25	29	10,844	0.27%
2019/04/29	40	22.85	86	22.81	22.65	-46	10,834	-0.42%
2019/04/26	101.1	24.00	69	23.68	23.45	32.1	10,683	0.30%	大買/
2019/04/25	45.1	25.26	32	25.24	25.30	13.1	10,454	0.12%
2019/04/24	140	26.30	125	26.48	25.85	15	10,328	0.15%	大買/大賣/
2019/04/23	17	24.31	36.3	24.78	25.15	-19.3	9,749	-0.20%
2019/04/22	52	24.58	105	24.60	24.60	-53	9,625	-0.55%	大賣/
2019/04/19	66	24.04	33.4	23.95	24.10	32.6	9,488	0.34%
2019/04/18	13	23.48	4	23.74	23.20	9	9,596	0.09%
2019/04/17	13	23.68	12	23.63	23.60	1	9,701	0.01%
2019/04/16	48	23.97	38	23.88	23.85	10	9,671	0.10%
2019/04/15	5	23.30	0	0.00	23.35	5	9,544	0.05%
2019/04/12	21.3	23.29	23	23.21	23.15	-1.7	9,542	-0.02%
2019/04/11	30.1	23.76	18	23.74	23.35	12.1	9,531	0.13%
2019/04/10	13	23.37	6	23.87	23.95	7	9,526	0.07%
2019/04/09	23	23.53	7	23.69	23.30	16	9,579	0.17%
2019/04/08	18	23.96	8	23.94	23.70	10	9,531	0.10%
2019/04/03	41	24.48	11	24.63	24.35	30	9,454	0.32%
2019/04/02	8	24.04	8	24.11	24.10	0	9,268	0.00%
2019/04/01	48	23.95	63	24.09	23.85	-15	9,195	-0.16%
2019/03/29	3	23.75	15	23.75	23.75	-12	9,083	-0.13%
2019/03/28	8	23.12	8	23.30	23.70	0	9,061	0.00%
2019/03/27	32	23.58	14.5	23.80	23.70	17.5	9,009	0.19%
2019/03/26	38	23.54	20	23.67	23.55	18	9,030	0.20%
2019/03/25	19	22.65	44.5	23.31	23.70	-25.5	8,942	-0.29%
2019/03/22	54	23.33	23	23.51	23.10	31	8,807	0.35%
2019/03/21	88.3	23.85	67	23.94	24.00	21.3	8,612	0.25%
2019/03/20	49	24.91	79	24.94	24.55	-30	8,364	-0.36%
2019/03/19	111	24.20	141.1	24.28	24.70	-30.1	8,141	-0.37%	大買/大賣/
2019/03/18	312.1	24.19	284.3	24.45	24.75	27.9	7,746	0.36%	大買/大賣/
2019/03/15	120	22.39	366.7	22.39	23.25	-246.7	6,665	-3.70%	大買/大賣/鉅額交易
2019/03/14	211	21.03	79	20.93	21.15	132	5,864	2.25%	大買/鉅額交易
2019/03/13	92	21.38	90	21.35	21.30	2	5,798	0.03%
2019/03/12	32	20.63	29.2	20.97	21.00	2.8	5,685	0.05%
2019/03/11	59.1	20.38	21	20.37	20.25	38.1	5,692	0.67%
2019/03/08	58	20.97	27	21.10	20.85	31	5,653	0.55%
2019/03/07	168	21.88	130	22.51	21.20	38	5,612	0.68%	大買/大賣/
2019/03/06	48	21.44	73.5	21.33	21.65	-25.5	4,922	-0.52%
2019/03/05	7	20.47	43	20.40	20.75	-36	4,628	-0.78%
2019/03/04	25.1	20.16	4	20.16	20.15	21.1	4,617	0.46%
2019/02/27	33	20.24	1	20.25	20.30	32	4,625	0.69%
2019/02/26	2	20.18	54.1	20.27	20.30	-52.1	4,604	-1.13%
2019/02/25	35	20.48	31	20.61	20.30	4	4,583	0.09%
2019/02/22	18	20.75	8.3	20.69	20.70	9.7	4,533	0.21%
2019/02/21	11	20.60	11	20.59	20.65	0	4,415	0.00%
2019/02/20	18	20.18	16	20.23	20.60	2	4,389	0.05%
2019/02/19	38	20.51	117	20.25	20.40	-79	4,310	-1.83%	大賣/
2019/02/18	44	19.80	45	19.57	19.85	-1	4,147	-0.02%
2019/02/15	9	19.22	5	19.12	19.10	4	4,130	0.10%
2019/02/14	0	0.00	40	19.46	19.30	-40	4,159	-0.96%
2019/02/13	6	19.03	10	19.09	19.05	-4	4,085	-0.10%
2019/02/12	10	19.05	23	19.11	19.15	-13	4,062	-0.32%
2019/02/11	15	18.65	34	18.73	18.75	-19	4,007	-0.47%
2019/01/30	0	0.00	2	18.25	18.30	-2	3,969	-0.05%
2019/01/29	1	18.10	5	18.17	18.25	-4	3,989	-0.10%
2019/01/28	0	0.00	4	18.45	18.40	-4	4,007	-0.10%
2019/01/25	0	0.00	4	18.38	18.35	-4	4,066	-0.10%
2019/01/24	1	18.30	11	18.60	18.30	-10	4,161	-0.24%
2019/01/23	4	18.25	4	18.30	18.35	0	4,217	0.00%
2019/01/22	74	18.29	23	18.53	18.20	51	4,305	1.18%
2019/01/21	10	18.65	38	18.58	18.70	-28	4,434	-0.63%
2019/01/18	4	18.15	0.1	18.20	18.15	3.9	4,621	0.08%
2019/01/17	1	18.15	7	18.19	18.00	-6	4,714	-0.13%
2019/01/16	1	18.25	7	18.27	18.25	-6	4,755	-0.13%
2019/01/15	1	18.05	4	18.19	18.05	-3	4,788	-0.06%
2019/01/14	47	18.12	0	0.00	18.05	47	4,824	0.97%
2019/01/11	9.6	18.34	31	18.34	18.30	-21.4	4,949	-0.43%
2019/01/10	102	18.56	27	18.89	18.35	75	4,959	1.51%	大買/
2019/01/09	3	18.47	58	18.59	18.85	-55	4,820	-1.14%
2019/01/08	3	17.92	27	17.94	17.85	-24	4,739	-0.51%
2019/01/07	3	17.85	3	17.98	17.85	0	4,930	0.00%
2019/01/04	13	17.51	2	17.60	17.50	11	5,057	0.22%
2019/01/03	19	17.82	16	18.10	17.80	3	5,137	0.06%
2019/01/02	5	17.99	20	18.10	18.25	-15	5,324	-0.28%
2018/12/28	13	18.34	34	18.42	18.15	-21	5,291	-0.40%
2018/12/27	9	17.89	12	18.00	18.00	-3	5,234	-0.06%
2018/12/26	37	17.78	35	17.70	17.70	2	5,199	0.04%
2018/12/25	23	17.17	0	0.00	17.10	23	5,212	0.44%
2018/12/24	15	17.70	0	0.00	17.60	15	5,264	0.28%
2018/12/22	4	17.45	2	17.45	17.45	2	5,308	0.04%
2018/12/21	7	17.46	0	0.00	17.60	7	5,425	0.13%
2018/12/20	32	17.82	4	17.80	17.70	28	5,493	0.51%
2018/12/19	27	18.45	28	18.52	18.25	-1	5,627	-0.02%
2018/12/18	3	17.77	4	17.91	18.10	-1	5,672	-0.02%
2018/12/17	7	18.11	10	18.25	18.15	-3	5,727	-0.05%
2018/12/14	2	18.20	0	0.00	18.15	2	5,789	0.03%
2018/12/13	16	18.68	15	18.45	18.45	1	5,866	0.02%
2018/12/12	44	18.69	43	18.78	18.95	1	5,877	0.02%
2018/12/10	1	17.30	23	17.42	17.50	-22	5,967	-0.37%
2018/12/07	3	18.05	0	0.00	17.90	3	6,060	0.05%
2018/12/06	3	17.65	0	0.00	17.60	3	6,141	0.05%
2018/12/05	1	18.60	12	18.53	18.45	-11	6,429	-0.17%
2018/12/04	34	19.57	10	19.52	19.05	24	6,520	0.37%
2018/12/03	0	0.00	12	19.01	19.30	-12	6,460	-0.19%
2018/11/30	10	18.52	27	18.80	18.65	-17	6,410	-0.27%
2018/11/29	7	18.06	13	18.05	18.05	-6	6,318	-0.09%
2018/11/28	16	17.61	3	17.72	17.85	13	6,290	0.21%
2018/11/27	23	17.64	3	17.55	17.60	20	6,276	0.32%
2018/11/26	5	17.10	8	17.39	17.45	-3	6,243	-0.05%
2018/11/23	1	16.80	0	0.00	16.95	1	6,268	0.02%
2018/11/22	15	17.59	21	17.63	17.25	-6	6,360	-0.09%
2018/11/20	6	17.11	4	17.30	17.05	2	6,458	0.03%
2018/11/19	1	17.20	10	17.20	17.30	-9	6,494	-0.14%
2018/11/16	0	0.00	9	17.09	16.95	-9	6,486	-0.14%
2018/11/15	0	0.00	10	16.70	16.85	-10	6,457	-0.15%
2018/11/14	6	17.05	3	16.85	17.00	3	6,473	0.05%
2018/11/13	5	16.27	3	16.35	16.70	2	6,541	0.03%
2018/11/12	0	0.00	17	16.70	16.75	-17	6,591	-0.26%
2018/11/09	0	0.00	12	16.75	16.90	-12	6,873	-0.17%
2018/11/08	23	16.82	12	17.20	16.65	11	6,995	0.16%
2018/11/07	0	0.00	10	16.58	16.75	-10	7,063	-0.14%
2018/11/06	6	16.52	20	16.35	16.30	-14	7,272	-0.19%
2018/11/05	1	16.35	1	16.50	16.50	0	7,416	0.00%
2018/11/02	5	16.53	13	16.75	16.35	-8	7,498	-0.11%
2018/11/01	13	16.40	7	16.44	16.40	6	7,540	0.08%
2018/10/31	5	15.65	11	15.27	15.70	-6	7,598	-0.08%
2018/10/30	4.7	15.01	1	14.90	14.95	3.7	7,590	0.05%
2018/10/29	44.1	15.27	16	15.55	15.35	28.1	7,595	0.37%
2018/10/26	28	15.26	42	15.31	15.60	-14	7,951	-0.18%
2018/10/25	22	14.64	8	14.67	14.40	14	7,877	0.18%
2018/10/24	5	15.66	0	0.00	15.60	5	7,892	0.06%
2018/10/23	14	16.18	4	16.20	15.90	10	8,105	0.12%
2018/10/22	5	16.40	4	16.16	16.60	1	8,737	0.01%
2018/10/19	27	16.19	16	15.93	16.35	11	8,881	0.12%
2018/10/18	2	16.33	1	16.15	16.35	1	8,793	0.01%
2018/10/17	4	16.53	0	0.00	16.35	4	8,833	0.05%
2018/10/16	13	16.61	0	0.00	16.55	13	9,085	0.14%
2018/10/15	12	16.35	13	16.71	16.35	-1	9,239	-0.01%
2018/10/12	7	16.79	7	16.34	16.90	0	9,365	0.00%
2018/10/11	10	17.12	0	0.00	17.10	10	9,529	0.10%
2018/10/09	10	19.22	34	18.95	19.00	-24	9,615	-0.25%
2018/10/08	4	20.91	7	20.79	20.75	-3	9,751	-0.03%
2018/10/05	8	21.44	9	21.24	20.85	-1	10,078	-0.01%
2018/10/04	1	22.30	2	22.40	22.20	-1	10,193	-0.01%
2018/10/03	4	22.40	34	22.45	22.30	-30	10,566	-0.28%
2018/10/02	10	22.49	5	22.48	22.35	5	10,690	0.05%
2018/10/01	2	22.98	7	22.94	23.00	-5	10,939	-0.05%
2018/09/28	33	22.95	11	22.87	22.80	22	11,295	0.19%
2018/09/27	4	22.56	6	22.57	22.65	-2	11,474	-0.02%
2018/09/26	8	22.43	39	22.64	22.40	-31	11,747	-0.26%
2018/09/25	17	22.04	10	21.93	22.40	7	11,930	0.06%
2018/09/21	1	21.15	1	21.35	21.35	0	12,137	0.00%
2018/09/20	4	21.13	53	21.26	21.00	-49	12,721	-0.39%
2018/09/19	11	21.82	10	21.84	21.70	1	12,984	0.01%
2018/09/18	5	21.31	1	21.50	21.25	4	13,358	0.03%
2018/09/17	13	21.22	11	21.15	21.30	2	13,956	0.01%
2018/09/14	4	21.25	4	21.13	21.05	0	14,785	0.00%
2018/09/13	18	20.63	1	20.80	20.55	17	16,738	0.10%
2018/09/12	22	20.53	14	20.66	20.40	8	17,880	0.04%
2018/09/11	13	21.06	9	21.00	21.25	4	18,847	0.02%
2018/09/10	44	20.62	27	22.14	20.85	17	19,986	0.09%
2018/09/07	17	22.41	74	22.34	21.90	-57	20,432	-0.28%
2018/09/06	11	23.02	14	23.15	22.95	-3	20,458	-0.01%
2018/09/05	3	22.90	9	23.07	22.95	-6	20,773	-0.03%
2018/09/04	2	22.55	4	22.55	22.60	-2	20,969	-0.01%
2018/09/03	9	22.56	1	22.40	22.25	8	21,380	0.04%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/30	6	22.97	2	23.23	22.85	4	22,077	0.02%
2018/08/29	54	23.19	61	23.29	22.85	-7	22,219	-0.03%
2018/08/28	54.8	23.11	52	23.37	22.70	2.8	22,516	0.01%
2018/08/27	4	22.51	0	0.00	22.50	4	22,837	0.02%
2018/08/24	4	22.15	3	22.22	22.45	1	23,645	0.00%
2018/08/23	2	22.10	3	22.22	22.05	-1	24,241	0.00%
2018/08/22	10	22.30	0	0.00	22.05	10	24,375	0.04%
2018/08/21	0	0.00	41	22.13	22.20	-41	24,402	-0.17%
2018/08/20	111	22.33	97	22.63	22.00	14	24,419	0.06%	大買/
2018/08/17	44	22.60	6	22.43	22.25	38	24,401	0.16%
2018/08/16	75	22.48	70	22.78	22.35	5	24,380	0.02%
2018/08/15	2	21.68	6	21.86	21.75	-4	24,083	-0.02%
2018/08/14	21	22.63	0	0.00	22.55	21	23,947	0.09%
2018/08/13	25	22.99	34	23.07	22.40	-9	23,859	-0.04%
2018/08/10	8	24.80	1	25.05	24.50	7	23,631	0.03%
2018/08/09	8	24.60	3	24.50	24.50	5	23,490	0.02%
2018/08/08	4	25.25	10	25.32	25.10	-6	23,518	-0.03%
2018/08/07	26	25.57	6	25.55	25.20	20	23,422	0.09%
2018/08/06	0	0.00	10	26.15	26.30	-10	23,274	-0.04%
2018/08/03	0	0.00	35	26.14	26.10	-35	23,219	-0.15%
2018/08/02	141	26.81	129	26.67	26.00	12	23,130	0.05%	大買/大賣/
2018/08/01	9	26.40	19	26.42	26.40	-10	22,657	-0.04%
2018/07/31	34	26.55	2	26.45	26.50	32	22,500	0.14%
2018/07/30	61	26.37	24	26.28	26.15	37	22,424	0.17%
2018/07/27	85	26.57	99	26.57	26.85	-14	22,151	-0.06%
2018/07/26	10	25.60	5	25.49	25.45	5	21,477	0.02%
2018/07/25	14	25.07	7	25.16	24.95	7	21,285	0.03%
2018/07/24	2	25.00	3	25.00	25.00	-1	21,245	0.00%
2018/07/23	25	25.04	17	24.87	24.60	8	21,176	0.04%
2018/07/20	41	25.79	32	25.77	25.85	9	20,869	0.04%
2018/07/19	28	26.94	16.6	27.07	27.10	11.4	20,670	0.06%
2018/07/18	26	26.32	9	26.55	26.50	17	20,395	0.08%
2018/07/17	7	27.14	19	26.93	26.65	-12	20,214	-0.06%
2018/07/16	39	27.63	33	27.58	27.50	6	20,095	0.03%
2018/07/13	20	27.73	50	27.70	27.40	-30	19,820	-0.15%
2018/07/12	46	27.04	11	27.12	26.85	35	19,498	0.18%
2018/07/11	8	27.40	7	27.50	27.00	1	19,339	0.01%
2018/07/10	8	26.83	4	26.93	27.00	4	18,959	0.02%
2018/07/09	20	27.11	20	26.82	27.20	0	18,764	0.00%
2018/07/06	92	26.27	75	26.85	26.30	17	18,472	0.09%
2018/07/05	9	26.86	48	26.62	25.90	-39	18,151	-0.21%
2018/07/04	111	28.18	61	28.35	27.60	50	17,948	0.28%	大買/
2018/07/03	71	28.57	234	28.53	27.70	-163	17,621	-0.92%	大賣/鉅額交易
2018/07/02	27	28.85	82	29.12	28.45	-55	17,320	-0.32%
2018/06/29	134	29.64	244	29.99	29.40	-110	17,004	-0.65%	大買/大賣/鉅額交易
2018/06/28	24	29.07	37	28.85	28.75	-13	16,361	-0.08%
2018/06/27	110	30.34	99	30.50	29.80	11	16,090	0.07%	大買/
2018/06/26	37	29.67	79.8	29.62	29.80	-42.8	15,756	-0.27%
2018/06/25	97.6	31.94	115.1	31.50	30.85	-17.5	15,136	-0.12%	大賣/
2018/06/22	920	34.98	601.1	34.58	33.25	319	14,312	2.23%	大買/大賣/鉅額交易
2018/06/21	228.1	32.75	237	33.06	33.40	-8.9	12,210	-0.07%	大買/大賣/
2018/06/20	231	31.69	194.1	31.72	30.40	36.9	11,036	0.33%	大買/大賣/
2018/06/19	460.1	32.11	430.2	32.12	32.35	29.9	9,988	0.30%	大買/大賣/
2018/06/15	205	29.10	318.2	29.44	30.45	-113.2	8,619	-1.31%	大買/大賣/鉅額交易
2018/06/14	45	27.84	4	27.94	27.70	41	8,117	0.51%
2018/06/13	109	28.57	90	29.02	28.30	19	8,003	0.24%	大買/
2018/06/12	100	28.04	26	28.18	27.75	74	7,649	0.97%
2018/06/11	132	29.32	267	29.21	28.85	-135	7,406	-1.82%	大買/大賣/鉅額交易
2018/06/08	267	28.29	436	28.36	28.55	-169	7,046	-2.40%	大買/大賣/鉅額交易
2018/06/07	52	27.11	68.4	27.25	27.00	-16.4	6,556	-0.25%
2018/06/06	32.8	27.16	18.8	27.35	27.45	14	6,469	0.22%
2018/06/05	84	27.29	99	27.46	27.30	-15	6,305	-0.24%
2018/06/04	297	27.36	219	27.41	26.65	78	6,121	1.27%	大買/大賣/
2018/06/01	253	27.31	473	27.29	26.85	-220	5,703	-3.86%	大買/大賣/鉅額交易
2018/05/31	241	24.88	188	24.62	25.60	53	4,897	1.08%	大買/大賣/
2018/05/30	125	23.49	129	23.46	23.30	-4	4,319	-0.09%	大買/大賣/
2018/05/29	38	23.08	12	23.30	23.05	26	4,252	0.61%
2018/05/28	6	22.98	24	23.16	23.10	-18	4,333	-0.42%
2018/05/25	22	22.83	38	22.91	22.90	-16	4,493	-0.36%
2018/05/24	6	22.33	10	22.39	22.55	-4	4,402	-0.09%
2018/05/23	3	22.05	4	22.16	22.05	-1	4,397	-0.02%
2018/05/22	5	22.14	2	22.38	22.05	3	4,458	0.07%
2018/05/21	5	22.20	6	22.23	22.25	-1	4,496	-0.02%
2018/05/18	4	22.10	1	22.45	22.00	3	4,516	0.07%
2018/05/17	18	22.43	1	22.50	22.25	17	4,561	0.37%
2018/05/16	36	22.69	26	22.70	22.75	10	4,561	0.22%
2018/05/15	5	22.11	5	22.23	22.35	0	4,472	0.00%
2018/05/14	0	0.00	8.4	22.25	22.35	-8.4	4,538	-0.19%
2018/05/11	3	22.05	9	22.05	21.85	-6	4,560	-0.13%
2018/05/10	5	21.93	4.4	21.99	21.90	0.6	4,590	0.01%
2018/05/09	12	21.82	37	21.83	21.80	-25	4,630	-0.54%
2018/05/08	7	22.29	11	22.15	22.10	-4	4,632	-0.09%
2018/05/07	28	22.42	9	22.45	22.35	19	4,667	0.41%
2018/05/04	1	22.15	1	22.30	22.20	0	4,662	0.00%
2018/05/03	3	22.18	3	22.28	22.40	0	4,685	0.00%
2018/05/02	4	22.13	3	22.15	22.15	1	4,755	0.02%
2018/04/30	6	21.93	5	22.16	22.10	1	4,789	0.02%
2018/04/27	12	22.09	1	22.10	22.05	11	4,875	0.23%
2018/04/26	11	22.50	42	22.14	22.10	-31	4,977	-0.62%
2018/04/25	13	22.30	3	22.25	22.35	10	5,028	0.20%
2018/04/24	15.6	22.42	16	22.32	22.40	-0.4	5,308	-0.01%
2018/04/23	121.2	23.49	22	23.33	22.85	99.2	5,385	1.84%	大買/
2018/04/20	34	23.34	12	23.35	23.55	22	5,516	0.40%
2018/04/19	5	23.09	17	23.05	23.30	-12	5,648	-0.21%
2018/04/18	2	22.50	11	22.54	22.50	-9	5,700	-0.16%
2018/04/17	11	22.21	62	22.24	22.00	-51	5,675	-0.90%
2018/04/16	4	22.54	0	0.00	22.50	4	5,651	0.07%
2018/04/13	2	22.65	6	22.81	22.85	-4	5,658	-0.07%
2018/04/12	7	22.71	2	22.85	22.70	5	5,714	0.09%
2018/04/11	17	22.95	8	22.84	22.75	9	5,807	0.15%
2018/04/10	61	23.52	7	23.49	23.35	54	5,975	0.90%
2018/04/09	4	22.85	4	22.95	23.20	0	5,937	0.00%
2018/04/03	16	22.59	12	22.87	23.05	4	5,902	0.07%
2018/04/02	14	22.59	16	22.53	22.45	-2	5,921	-0.03%
2018/03/31	9	22.79	35.1	22.86	22.90	-26.1	5,933	-0.44%
2018/03/30	2	23.05	3	23.15	23.05	-1	6,017	-0.02%
2018/03/29	11	22.65	24	22.87	23.00	-13	5,981	-0.22%
2018/03/28	4	21.86	18	22.03	22.20	-14	5,851	-0.24%
2018/03/27	1	21.60	3	21.67	21.65	-2	5,824	-0.03%
2018/03/23	47	21.39	13	21.35	21.40	34	5,789	0.59%
2018/03/22	22	22.38	27	22.44	22.30	-5	5,800	-0.09%
2018/03/21	36	23.11	52	23.29	22.75	-16	5,777	-0.28%
2018/03/20	55	23.12	4.8	23.05	23.15	50.2	5,721	0.88%
2018/03/19	3	22.72	1	22.75	22.65	2	5,656	0.04%
2018/03/16	9	23.03	2	23.10	23.00	7	5,682	0.12%
2018/03/15	1	23.45	1	23.65	23.50	0	5,752	0.00%
2018/03/14	2	23.65	7	23.86	23.80	-5	5,802	-0.09%
2018/03/13	16	24.39	24	24.47	24.05	-8	5,946	-0.13%
2018/03/12	10	23.95	10	23.98	24.25	0	6,021	0.00%
2018/03/09	20	23.70	14	23.63	23.65	6	6,071	0.10%
2018/03/08	10	24.06	22	24.30	23.80	-12	6,163	-0.19%
2018/03/07	20	23.64	24	23.85	23.45	-4	6,081	-0.07%
2018/03/06	4	23.61	7	23.50	23.85	-3	6,221	-0.05%
2018/03/05	110	23.59	10	23.78	22.90	100	6,385	1.57%	大買/
2018/03/02	57	23.71	9	23.91	23.85	48	6,628	0.72%
2018/03/01	13	23.74	42	23.53	24.30	-29	6,814	-0.43%
2018/02/27	7	23.53	35	23.78	23.30	-28	7,022	-0.40%
2018/02/26	19	23.45	9	23.44	23.25	10	7,364	0.14%
2018/02/23	18	23.39	17	23.46	23.15	1	8,447	0.01%
2018/02/22	4	22.89	5	22.88	23.05	-1	8,718	-0.01%
2018/02/21	5	22.35	23	22.15	22.45	-18	8,702	-0.21%
2018/02/12	19	21.72	2	22.38	21.55	17	8,672	0.20%
2018/02/09	25	21.42	31	21.80	21.85	-6	8,696	-0.07%
2018/02/08	18	21.86	6	21.93	22.15	12	8,781	0.14%
2018/02/07	7	21.81	4	21.95	21.50	3	8,779	0.03%
2018/02/06	27	21.73	17	21.27	21.20	10	8,748	0.11%
2018/02/05	10	22.43	23	22.88	22.95	-13	8,705	-0.15%
2018/02/02	5.5	23.14	12	23.28	23.15	-6.5	8,780	-0.07%
2018/02/01	3	23.17	27	22.97	23.10	-24	8,940	-0.27%
2018/01/31	9	22.53	8	22.66	22.70	1	9,026	0.01%
2018/01/30	30	23.02	14	23.06	22.85	16	9,326	0.17%
2018/01/29	7	22.98	17	23.19	22.85	-10	9,389	-0.11%
2018/01/26	36	23.45	26	23.22	23.20	10	9,368	0.11%
2018/01/25	9	23.39	11	23.38	23.20	-2	9,366	-0.02%
2018/01/24	6	23.14	6	23.28	23.20	0	9,370	0.00%
2018/01/23	11	23.26	8	23.44	23.10	3	9,438	0.03%
2018/01/22	68	23.58	23	23.43	23.25	45	9,375	0.48%
2018/01/19	10.5	23.47	9	23.51	23.50	1.5	9,315	0.02%
2018/01/18	160	23.62	26	23.74	23.55	134	9,269	1.45%	大買/鉅額交易
2018/01/17	28	23.23	11	23.30	23.30	17	9,004	0.19%
2018/01/16	170	23.46	54	23.40	23.30	116	8,980	1.29%	大買/鉅額交易
2018/01/15	56	22.72	51	22.80	23.25	5	8,829	0.06%
2018/01/12	22	22.19	9	21.84	22.20	13	8,657	0.15%
2018/01/11	1	21.35	0.2	21.20	21.30	0.8	8,558	0.01%
2018/01/10	9	21.21	2	21.20	21.15	7	8,606	0.08%
2018/01/09	1	21.55	7	21.74	21.40	-6	8,630	-0.07%
2018/01/08	10	21.77	3	21.78	21.45	7	8,685	0.08%
2018/01/05	16	22.58	6	22.48	22.45	10	8,670	0.11%
2018/01/04	32	22.22	41	22.34	23.10	-9	8,692	-0.10%
2018/01/03	8	21.59	6	21.63	21.70	2	8,776	0.02%
2018/01/02	3	21.15	5	21.28	21.30	-2	9,028	-0.02%