所羅門 (2359)-富邦-台北券商分點個股進出

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

所羅門

(2359)

可現股當沖

股價
138.0
漲跌
▲0.5
漲幅
+0.36%
成交量
2,419張
產業
上市其他電子類股▲0.10%
305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

所羅門 (2359)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	23	138.78	14.2	138.93	138.00	8.8	4,631	0.19%
2024/12/02	83.4	137.65	71	139.80	137.50	12.4	4,901	0.25%
2024/11/29	3	139.00	11.1	138.19	142.00	-8.1	4,910	-0.17%
2024/11/28	38.1	132.62	40	133.33	132.00	-1.9	5,009	-0.04%
2024/11/27	22	139.25	20	137.43	136.00	2	5,087	0.04%
2024/11/26	45.5	140.01	63	141.08	139.00	-17.6	5,197	-0.34%
2024/11/25	17	135.09	6	136.25	135.00	11	5,359	0.21%
2024/11/22	8.2	136.07	14	135.96	134.00	-5.9	5,462	-0.11%
2024/11/21	4	131.13	5	133.30	134.50	-1	5,599	-0.02%
2024/11/20	4	131.13	14	132.46	132.50	-10	5,832	-0.17%
2024/11/19	10	132.00	1	131.59	135.00	9	6,055	0.15%
2024/11/18	9.9	135.11	5.1	134.25	131.00	4.8	6,474	0.07%
2024/11/15	9	137.06	15	139.13	139.00	-6	7,405	-0.08%
2024/11/14	6	137.83	5	136.30	136.00	1	8,444	0.01%
2024/11/13	11	140.09	8	139.06	138.50	3	8,810	0.03%
2024/11/12	10.1	139.58	9.6	139.84	144.00	0.5	9,372	0.01%
2024/11/08	8	146.75	5	145.30	144.50	3	10,646	0.03%
2024/11/07	3	146.50	26	148.44	149.00	-23	11,009	-0.21%
2024/11/06	5	145.40	5.1	144.82	145.50	-0.1	11,725	0.00%
2024/11/05	34.6	146.65	25.1	146.88	145.50	9.6	12,097	0.08%
2024/11/04	8	141.50	8	139.75	139.50	0	12,582	0.00%
2024/11/01	1	140.00	3	141.67	144.00	-2	13,052	-0.02%
2024/10/30	6	139.58	9.1	140.39	140.50	-3.1	13,785	-0.02%
2024/10/29	4.2	140.58	3	141.50	140.00	1.2	14,088	0.01%
2024/10/28	15	141.20	16	141.03	141.50	-1	14,204	-0.01%
2024/10/25	5.1	144.40	11	143.18	143.00	-5.9	14,437	-0.04%
2024/10/24	54	150.03	34.1	148.52	145.00	19.9	14,629	0.14%
2024/10/23	8	149.06	11	147.91	147.50	-3	14,672	-0.02%
2024/10/22	6.5	148.88	17	148.94	148.50	-10.5	15,133	-0.07%
2024/10/21	121.7	151.09	87.1	154.49	150.50	34.6	15,653	0.22%	大買/
2024/10/18	9.1	148.53	29.3	150.01	153.00	-20.2	15,580	-0.13%
2024/10/17	53.1	147.50	41	147.98	147.50	12.1	15,540	0.08%
2024/10/16	79.1	146.72	99.1	146.63	147.00	-19.9	15,624	-0.13%
2024/10/15	30	140.87	9	141.28	140.50	21	15,535	0.14%
2024/10/14	8	138.20	12	139.46	140.50	-4	15,572	-0.03%
2024/10/11	15.4	138.04	7.2	136.91	136.00	8.2	15,628	0.05%
2024/10/09	11.4	143.10	22	142.11	141.00	-10.6	15,692	-0.07%
2024/10/08	2.1	142.29	0.1	143.00	142.00	2	15,896	0.01%
2024/10/07	6.2	145.47	9	144.78	144.50	-2.8	15,981	-0.02%
2024/10/04	2.2	144.33	3	144.50	144.00	-0.9	16,155	-0.01%
2024/10/01	10	148.20	29	148.48	147.00	-19	16,354	-0.12%
2024/09/30	29	151.62	30	152.23	150.00	-1	17,082	-0.01%
2024/09/27	79.1	156.86	46	158.62	152.00	33.1	17,626	0.19%
2024/09/26	6	154.83	61	153.95	153.00	-55	17,784	-0.31%
2024/09/25	12	154.71	18	154.67	155.00	-6	18,637	-0.03%
2024/09/24	6	151.42	5	151.00	150.00	1	18,730	0.01%
2024/09/23	8	152.75	6	151.92	151.50	2	18,808	0.01%
2024/09/20	12	154.58	8.1	153.25	153.50	3.9	18,919	0.02%
2024/09/19	4	153.12	6	153.00	154.00	-2	18,950	-0.01%
2024/09/18	58.1	153.89	3.1	153.49	151.00	55	19,009	0.29%
2024/09/16	21	153.78	26	153.25	154.00	-5	19,107	-0.03%
2024/09/13	25.1	146.14	27	147.11	149.00	-2	19,179	-0.01%
2024/09/12	28	148.09	28.1	148.25	148.00	-0.1	19,517	0.00%
2024/09/11	24.1	145.21	21	145.29	144.50	3.1	19,699	0.02%
2024/09/10	36.2	148.68	37	147.38	146.50	-0.8	20,002	0.00%
2024/09/09	30	148.13	23	148.63	152.00	7	20,290	0.03%
2024/09/06	39	147.78	39	148.54	149.50	0	21,087	0.00%
2024/09/05	43.2	152.17	41.1	148.68	148.00	2.1	21,093	0.01%
2024/09/04	41.1	150.76	74	150.00	152.00	-32.9	20,993	-0.16%
2024/09/03	92.3	161.57	67	161.11	158.00	25.2	20,816	0.12%
2024/09/02	17	158.68	15.1	158.17	157.00	1.9	20,571	0.01%
2024/08/30	46	160.99	32	159.70	158.50	14	20,610	0.07%
2024/08/29	14	162.11	19	162.50	163.00	-5	20,571	-0.02%
2024/08/28	20	164.57	33.8	163.47	162.50	-13.8	20,544	-0.07%
2024/08/27	110.1	164.37	126.2	162.71	166.00	-16.1	20,415	-0.08%	大買/大賣/
2024/08/26	48	161.96	35	162.10	157.50	13	20,166	0.06%
2024/08/23	78.1	159.40	67	159.37	162.50	11.1	20,114	0.06%
2024/08/22	84.1	160.64	71.6	160.80	161.50	12.5	20,042	0.06%
2024/08/21	34.4	162.01	27.8	162.31	160.00	6.6	19,949	0.03%
2024/08/20	42.3	168.24	74.3	170.14	166.50	-32	20,990	-0.15%
2024/08/19	186.1	175.06	149	174.60	169.00	37.1	22,970	0.16%	大買/大賣/
2024/08/16	168.4	171.90	155	172.41	172.50	13.3	23,398	0.06%	大買/大賣/
2024/08/15	60.2	159.74	58.3	159.58	163.50	1.9	23,550	0.01%
2024/08/14	93.1	164.77	101	163.90	160.50	-7.9	24,903	-0.03%	大賣/
2024/08/13	116.3	161.01	112.2	160.43	159.50	4	25,295	0.02%	大買/大賣/
2024/08/12	93.7	164.57	63.5	163.36	159.00	30.2	26,240	0.11%
2024/08/09	28	162.73	69.3	166.34	167.00	-41.2	25,902	-0.16%
2024/08/08	126.1	151.14	116.1	150.93	152.00	9.9	26,135	0.04%	大買/大賣/
2024/08/07	63	144.65	101	148.19	151.50	-38	25,635	-0.15%	大賣/
2024/08/06	120.5	141.64	111	142.24	138.00	9.5	25,741	0.04%	大買/大賣/
2024/08/05	75.9	148.28	86.6	149.39	144.00	-10.7	25,597	-0.04%
2024/08/02	142.6	157.72	106	157.40	159.50	36.6	25,973	0.14%	大買/大賣/
2024/08/01	44	152.09	70.8	156.97	158.00	-26.8	25,374	-0.11%
2024/07/31	36.8	145.97	47	146.70	144.00	-10.2	25,255	-0.04%
2024/07/30	61.6	146.11	53.5	146.58	149.00	8.1	25,470	0.03%
2024/07/29	42.2	156.82	56.1	153.28	149.50	-13.9	25,460	-0.05%
2024/07/26	12.2	160.12	15.6	160.16	163.00	-3.4	25,626	-0.01%
2024/07/23	120.1	165.32	89	167.57	163.00	31.1	26,002	0.12%	大買/
2024/07/22	63.2	165.42	90.2	166.63	163.50	-27	26,702	-0.10%
2024/07/19	18.1	159.56	14.1	159.57	157.00	4	26,521	0.01%
2024/07/18	7.1	161.00	22	161.82	161.00	-15	26,481	-0.06%
2024/07/17	91.1	166.96	82	169.88	165.00	9.1	26,505	0.03%
2024/07/16	27.1	167.49	30	165.25	170.00	-2.9	26,323	-0.01%
2024/07/15	4.1	163.99	22	164.05	166.50	-17.9	26,227	-0.07%
2024/07/12	22.1	164.89	6.6	164.52	164.00	15.5	26,169	0.06%
2024/07/11	51.2	164.01	56	165.73	163.00	-4.8	26,076	-0.02%
2024/07/10	40.9	168.58	43.1	170.29	166.50	-2.1	26,037	-0.01%
2024/07/09	26.4	166.81	40.9	165.11	163.00	-14.5	25,833	-0.06%
2024/07/08	37.3	171.39	33	169.11	165.00	4.3	25,797	0.02%
2024/07/05	31.4	177.85	59.3	177.50	175.50	-28	25,632	-0.11%
2024/07/04	142.4	178.53	137.4	179.66	175.00	5	25,435	0.02%	大買/大賣/
2024/07/03	101.8	173.76	82.1	174.18	172.00	19.7	24,735	0.08%	大買/
2024/07/02	45.2	169.32	46.8	168.41	168.50	-1.5	24,305	-0.01%
2024/07/01	207.7	171.29	175.2	172.75	167.00	32.5	24,074	0.13%	大買/大賣/
2024/06/28	11	158.45	35.8	165.64	166.00	-24.8	23,188	-0.11%
2024/06/27	5.2	153.85	16	153.41	151.00	-10.8	23,017	-0.05%
2024/06/26	12	158.50	8.1	159.25	155.50	3.9	22,970	0.02%
2024/06/25	17	155.26	16.5	156.70	158.50	0.5	22,916	0.00%
2024/06/24	14.1	157.55	26.2	157.76	157.00	-12	22,975	-0.05%
2024/06/21	33.4	159.85	28	159.79	159.50	5.4	24,067	0.02%
2024/06/20	66.2	157.77	46	158.16	163.00	20.2	24,201	0.08%
2024/06/19	29.6	160.03	30.1	158.51	157.00	-0.5	24,025	0.00%
2024/06/18	37.3	168.87	47.2	169.83	165.50	-10	23,708	-0.04%
2024/06/17	50.5	168.44	28.2	169.41	168.00	22.3	23,552	0.09%
2024/06/14	53.1	170.20	64.1	169.33	169.50	-11	23,611	-0.05%
2024/06/13	134.6	174.21	87.1	173.99	168.00	47.5	23,234	0.20%	大買/
2024/06/12	31.3	164.33	22.2	158.73	171.50	9.1	22,374	0.04%
2024/06/11	22.6	155.63	16.3	153.38	156.00	6.3	22,312	0.03%
2024/06/07	7.5	167.76	5	167.70	166.50	2.5	22,341	0.01%
2024/06/06	37.4	168.51	5.1	168.76	170.00	32.3	22,562	0.14%
2024/06/05	10.5	161.65	14.2	156.99	164.00	-3.7	22,598	-0.02%
2024/06/04	31.5	169.22	38.1	170.04	166.00	-6.6	22,533	-0.03%
2024/06/03	16.2	179.20	13.4	181.37	180.00	2.9	22,524	0.01%
2024/05/31	63	175.19	10.1	175.34	175.00	52.9	22,466	0.24%
2024/05/30	21.9	176.75	67	175.78	175.50	-45.1	22,440	-0.20%
2024/05/29	21.1	176.86	43.4	176.80	176.50	-22.3	22,352	-0.10%
2024/05/28	44.8	174.97	36	173.10	175.00	8.8	22,292	0.04%
2024/05/27	81	176.59	65.1	176.19	175.50	15.9	22,236	0.07%
2024/05/24	165.3	171.33	148.4	171.88	171.50	16.9	22,217	0.08%	大買/大賣/
2024/05/23	2,300.5	173.66	2,422.9	175.20	163.00	-122.4	20,989	-0.58%	大買/大賣/鉅額交易
2024/05/22	248.3	161.97	264.1	162.30	166.50	-15.8	18,582	-0.09%	大買/大賣/
2024/05/21	218.7	145.92	254.3	147.13	151.50	-35.6	17,187	-0.21%	大買/大賣/
2024/05/20	277.2	139.73	236	140.11	138.00	41.2	15,962	0.26%	大買/大賣/
2024/05/17	137	123.09	195.4	126.37	132.00	-58.4	14,225	-0.41%	大買/大賣/
2024/05/16	218.5	127.61	175.1	127.27	120.00	43.3	13,257	0.33%	大買/大賣/
2024/05/15	29	122.07	67.1	123.20	125.50	-38.1	11,712	-0.33%
2024/05/14	99.1	109.06	159.2	110.46	114.50	-60.1	11,403	-0.53%	大賣/
2024/05/13	50	102.83	42.1	102.80	104.50	7.9	10,790	0.07%
2024/05/10	108.1	106.43	113.1	106.92	106.00	-5	10,541	-0.05%	大買/大賣/
2024/05/09	75	103.24	63.1	104.43	105.00	11.9	10,038	0.12%
2024/05/08	235.2	107.40	173.1	108.36	101.50	62.1	9,572	0.65%	大買/大賣/
2024/05/07	14	97.16	53.1	100.77	101.50	-39.1	8,720	-0.45%
2024/05/06	56	91.81	53.1	91.71	92.30	3	8,590	0.03%
2024/05/03	34.3	93.55	73.1	93.10	91.70	-38.7	8,415	-0.46%
2024/05/02	42.2	98.98	21	99.89	98.00	21.2	8,091	0.26%
2024/04/30	52.1	99.29	58	99.33	102.00	-5.9	7,880	-0.08%
2024/04/29	71.5	102.29	48.6	101.99	98.50	23	7,561	0.30%
2024/04/26	161.1	112.83	139.3	112.48	105.50	21.7	7,191	0.30%	大買/大賣/
2024/04/25	61	107.82	56.2	108.17	109.00	4.8	6,015	0.08%
2024/04/24	2	99.30	31	99.30	99.30	-29	5,664	-0.51%
2024/04/23	69	89.69	51	90.30	90.30	18	5,666	0.32%
2024/04/22	5.1	87.29	10	82.80	82.10	-4.9	5,569	-0.09%
2024/04/19	21.2	91.43	23	91.53	91.20	-1.8	5,540	-0.03%
2024/04/18	1.5	98.40	7	99.77	99.00	-5.5	5,520	-0.10%
2024/04/17	27.2	96.07	0	0.00	96.60	27.2	5,534	0.49%
2024/04/16	38	91.70	15	90.82	92.00	23	5,567	0.41%
2024/04/15	10	101.50	2	99.50	98.80	8	5,623	0.14%
2024/04/12	20.2	108.67	16	113.50	103.50	4.2	5,590	0.07%
2024/04/11	9	100.56	8	105.19	105.50	1	5,529	0.02%
2024/04/10	12	99.21	40	96.77	100.50	-28	5,498	-0.51%
2024/04/09	18	100.58	44	98.60	99.00	-26	5,467	-0.48%
2024/04/08	38.3	101.57	65.1	100.56	105.50	-26.8	5,385	-0.50%
2024/04/03	42.1	94.96	24.4	94.01	96.30	17.7	5,231	0.34%
2024/04/02	46	87.60	9	87.60	87.60	37	5,076	0.73%
2024/04/01	10	77.73	12.4	78.73	79.70	-2.4	5,058	-0.05%
2024/03/29	16	72.06	15	71.41	72.50	1	5,059	0.02%
2024/03/28	18.6	73.13	23	73.31	73.10	-4.4	5,013	-0.09%
2024/03/27	53.1	71.93	33.1	72.22	72.80	19.9	4,946	0.40%
2024/03/26	518.9	70.60	526.1	70.90	69.70	-7.2	4,771	-0.15%	大買/大賣/
2024/03/25	58	65.12	68.1	64.11	65.50	-10.1	3,585	-0.28%
2024/03/22	18	59.60	11.1	59.60	59.60	6.9	3,329	0.21%
2024/03/21	8	54.20	10.2	54.20	54.20	-2.2	3,387	-0.07%
2024/03/20	10	49.35	22	49.35	49.35	-12	3,390	-0.35%
2024/03/19	760.1	44.12	764.6	44.24	44.90	-4.5	3,409	-0.13%	大買/大賣/
2024/03/18	15	40.74	2	40.35	41.05	13	3,010	0.43%
2024/03/14	0	40.55	3	40.58	40.40	-3	3,054	-0.10%
2024/03/13	32	40.77	81	41.51	41.40	-49	3,137	-1.56%
2024/03/12	513	41.43	438.1	41.36	41.20	74.9	3,199	2.34%	大買/大賣/
2024/03/11	7	39.03	65	39.55	40.25	-58	2,998	-1.94%
2024/03/08	5	38.50	0	0.00	38.40	5	2,943	0.17%
2024/03/07	18.1	39.46	16	39.62	39.35	2.1	2,946	0.07%
2024/03/06	17	39.05	20	39.01	38.80	-3	3,060	-0.10%
2024/03/05	17	39.47	9	39.34	39.45	8	3,325	0.24%
2024/03/04	0	0.00	9	40.06	40.10	-9	3,310	-0.27%
2024/03/01	0.1	39.60	3	39.60	39.75	-2.9	3,292	-0.09%
2024/02/29	7	39.45	1	39.55	39.65	6	3,293	0.18%
2024/02/27	23	39.92	11.2	39.58	39.40	11.8	3,275	0.36%
2024/02/26	6	38.89	7	38.01	39.15	-1	3,156	-0.03%
2024/02/23	0	0.00	2	37.10	36.95	-2	3,112	-0.06%
2024/02/22	0	0.00	1	37.15	37.15	-1	3,118	-0.03%
2024/02/21	6	37.30	9	37.24	37.25	-3	3,124	-0.10%
2024/02/19	0	0.00	5	37.16	37.00	-5	3,139	-0.16%
2024/02/16	5	36.35	2.1	36.75	36.75	3	3,226	0.09%
2024/02/15	10.1	36.37	28	36.09	36.00	-17.9	3,265	-0.55%
2024/02/05	1	39.05	0	0.00	39.05	1	3,251	0.03%
2024/02/02	3	39.75	0	0.00	39.40	3	3,247	0.09%
2024/01/31	0	39.80	1	39.85	39.60	-1	3,257	-0.03%
2024/01/30	0	39.60	0	0.00	39.85	0	3,345	0.00%
2024/01/29	2	39.70	1	39.75	39.55	1	3,363	0.03%
2024/01/26	1	39.90	0	0.00	39.85	1	3,349	0.03%
2024/01/25	8	40.78	2	40.45	40.45	6	3,329	0.18%
2024/01/24	6	40.85	12	41.05	40.80	-6	3,300	-0.18%
2024/01/23	0	0.00	19.4	41.06	41.10	-19.4	3,275	-0.59%
2024/01/22	62	41.02	74.1	41.24	40.65	-12.1	3,221	-0.37%
2024/01/19	5	39.80	7	39.45	39.80	-2	3,080	-0.06%
2024/01/18	2	39.45	2	39.20	38.95	0	3,061	0.00%
2024/01/17	3	40.05	2	39.53	39.60	1	3,035	0.03%
2024/01/16	11	40.44	5	39.70	39.90	6	3,009	0.20%
2024/01/15	4	39.90	32	40.07	40.15	-28	2,975	-0.94%
2024/01/12	12	39.33	1	39.45	39.15	11	2,941	0.37%
2024/01/11	4	39.28	2	39.30	39.40	2	2,917	0.07%
2024/01/10	13	39.12	4	38.98	38.80	9	2,902	0.31%
2024/01/09	8	39.25	1	39.95	38.75	7	2,853	0.25%
2024/01/08	0	37.95	4	38.36	37.80	-4	2,734	-0.15%
2024/01/05	9	38.17	7	38.44	38.00	2	2,740	0.07%
2024/01/04	1	38.70	0	0.00	38.30	1	2,739	0.04%
2024/01/03	1	38.65	0	0.00	38.65	1	2,757	0.04%
2024/01/02	1	39.35	0	0.00	39.25	1	2,768	0.04%
2023/12/29	0	39.20	2	39.25	39.10	-2	2,841	-0.07%
2023/12/28	3.1	39.83	3	39.60	39.40	0.1	2,838	0.00%
2023/12/27	12.2	39.56	1	39.75	39.40	11.2	2,847	0.39%
2023/12/26	2	39.50	41	40.04	39.40	-39	2,866	-1.36%
2023/12/25	40.1	38.65	0	0.00	38.70	40.1	2,844	1.41%
2023/12/22	1	39.20	3.1	39.20	39.00	-2.1	2,845	-0.07%
2023/12/21	0.1	39.55	15	39.73	39.50	-14.9	2,838	-0.53%
2023/12/20	6.2	40.73	6	40.58	40.05	0.2	2,835	0.01%
2023/12/19	12.1	39.96	20	39.78	39.75	-7.9	2,819	-0.28%
2023/12/18	1	42.15	21	42.30	40.55	-20	2,826	-0.71%
2023/12/15	13	40.39	37	40.59	40.50	-24	2,725	-0.88%
2023/12/14	32	40.62	16	40.76	40.70	16	2,675	0.60%
2023/12/13	1	38.90	53	39.23	38.95	-52	2,556	-2.03%
2023/12/12	47.2	38.86	14.5	38.91	38.60	32.7	2,544	1.28%
2023/12/11	60.2	38.97	46	38.91	39.05	14.2	2,530	0.56%
2023/12/08	39.4	41.05	20	41.18	40.90	19.4	2,468	0.79%
2023/12/07	61	41.05	37	41.12	41.00	24	2,373	1.01%
2023/12/06	3	39.63	42.1	40.13	39.70	-39.1	2,292	-1.71%
2023/12/05	9	39.29	1	39.50	39.50	8	2,279	0.35%
2023/12/04	2	39.80	2	39.48	39.30	0	2,275	0.00%
2023/12/01	61	39.67	3	39.68	39.70	58	2,280	2.54%
2023/11/30	22	39.55	50	39.72	41.10	-28	2,108	-1.33%
2023/11/29	4	37.43	0	0.00	37.40	4	1,851	0.22%
2023/11/28	0	0.00	4	37.38	37.65	-4	1,924	-0.21%
2023/11/27	0.1	37.05	3	36.90	36.60	-2.9	1,946	-0.15%
2023/11/24	0	0.00	1	37.80	37.85	-1	1,998	-0.05%
2023/11/22	0	37.75	1	37.70	37.85	-1	2,171	-0.05%
2023/11/21	17	37.96	5	37.72	37.50	12	2,277	0.53%
2023/11/20	3.1	37.65	5	37.75	37.65	-1.9	2,432	-0.08%
2023/11/17	0	37.20	0	0.00	37.40	0	2,558	0.00%
2023/11/16	1	37.20	2	37.30	37.30	-1	2,649	-0.04%
2023/11/15	48.1	37.74	11	37.87	37.25	37.1	2,818	1.32%
2023/11/14	18	37.21	17	36.97	37.10	1	2,893	0.03%
2023/11/13	4	36.64	2	36.83	37.00	2	2,882	0.07%
2023/11/10	20	35.35	50	35.45	35.15	-30	2,882	-1.04%
2023/11/09	3	35.50	0	0.00	35.75	3	2,977	0.10%
2023/11/08	2	36.00	3	36.07	35.95	-1	3,056	-0.03%
2023/11/07	49	36.58	2	36.75	36.30	47	3,151	1.49%
2023/11/03	0	0.00	1	34.85	35.00	-1	3,096	-0.03%
2023/11/02	0	0.00	0	34.70	34.50	0	3,146	0.00%
2023/11/01	1	33.95	0	0.00	34.15	1	3,201	0.03%
2023/10/31	1	35.44	1.1	33.86	33.60	-0.1	3,252	0.00%
2023/10/30	1	35.00	0	0.00	35.00	1	3,328	0.03%
2023/10/27	0	0.00	2	34.38	34.20	-2	3,396	-0.06%
2023/10/26	1.1	34.40	4	34.53	34.40	-2.9	3,516	-0.08%
2023/10/25	0.1	35.20	0	0.00	35.10	0.1	3,710	0.00%
2023/10/24	1	34.60	0	0.00	34.90	1	4,097	0.02%
2023/10/23	2	34.05	0	0.00	34.00	2	4,835	0.04%
2023/10/20	1	34.00	0	0.00	33.85	1	5,010	0.02%
2023/10/19	2	34.40	0	0.00	34.40	2	5,170	0.04%
2023/10/18	4	34.48	0	0.00	34.25	4	5,200	0.08%
2023/10/17	1	35.55	2	36.05	35.30	-1	5,240	-0.02%
2023/10/16	0	35.58	0	0.00	35.50	0	5,323	0.00%
2023/10/13	0.1	36.45	0.3	36.79	36.20	-0.2	5,500	0.00%
2023/10/12	0	0.00	1	36.75	36.90	-1	5,809	-0.02%
2023/10/11	0	0.00	4.3	37.29	36.35	-4.3	6,163	-0.07%
2023/10/06	4.4	37.63	0	0.00	37.60	4.4	6,527	0.07%
2023/10/05	19.3	37.79	12	37.84	37.45	7.3	6,768	0.11%
2023/10/04	0.1	36.85	0	0.00	36.85	0.1	6,762	0.00%
2023/10/03	3.1	37.29	0	0.00	37.10	3.1	6,827	0.05%
2023/10/02	3	37.52	1	37.50	37.70	2	6,997	0.03%
2023/09/28	2	36.80	1	36.85	37.00	1	7,273	0.01%
2023/09/27	0	36.20	0	0.00	36.00	0	7,283	0.00%
2023/09/26	0	36.40	0	0.00	36.40	0	7,324	0.00%
2023/09/25	1	36.25	0	0.00	36.40	1	7,362	0.01%
2023/09/22	9	35.52	10	35.78	36.00	-1	7,376	-0.01%
2023/09/21	7	35.46	3	35.70	35.65	4	7,396	0.05%
2023/09/20	2	35.80	0	0.00	35.90	2	7,391	0.03%
2023/09/19	5.1	35.99	0	0.00	35.70	5.1	7,441	0.07%
2023/09/18	4	36.30	2	36.30	36.30	2	7,487	0.03%
2023/09/15	1	36.70	0	0.00	36.75	1	7,590	0.01%
2023/09/13	21.1	36.31	22	36.57	36.30	-1	7,679	-0.01%
2023/09/12	20	36.62	13	36.74	36.50	7	8,258	0.09%
2023/09/11	9.3	37.44	13	37.60	36.60	-3.7	8,514	-0.04%
2023/09/08	0	0.00	0	40.90	40.50	0	8,482	0.00%
2023/09/07	6	41.96	5	42.26	41.60	1	8,517	0.01%
2023/09/06	1.2	42.15	6	42.23	42.30	-4.9	8,549	-0.06%
2023/09/05	0.1	41.76	0	0.00	41.85	0.1	8,596	0.00%
2023/09/01	7	40.55	1.1	40.43	40.15	5.9	8,651	0.07%
2023/08/31	2.1	42.11	0	41.85	41.90	2	8,611	0.02%
2023/08/30	1	42.34	7.1	42.40	42.15	-6	8,680	-0.07%
2023/08/29	0.1	41.50	2	41.70	41.50	-2	8,890	-0.02%
2023/08/28	5	42.25	6.1	42.63	41.10	-1.1	8,889	-0.01%
2023/08/25	2	42.45	16	42.21	41.65	-14	8,792	-0.16%
2023/08/24	12.1	41.19	11.1	41.55	41.00	1.1	8,690	0.01%
2023/08/23	16.1	40.93	21	40.99	40.95	-4.9	8,539	-0.06%
2023/08/22	2	40.05	8	40.53	40.70	-6	8,415	-0.07%
2023/08/21	30	40.40	25	40.33	40.60	5	8,329	0.06%
2023/08/18	4	39.71	17	40.48	39.45	-13	8,149	-0.16%
2023/08/17	5	39.06	3	39.60	39.70	2	7,981	0.03%
2023/08/16	75.1	38.82	74	38.58	39.20	1.1	7,932	0.01%
2023/08/15	1	37.90	11	38.78	38.95	-10	7,905	-0.13%
2023/08/14	5	37.71	5	37.97	37.45	0	7,832	0.00%
2023/08/11	6	37.83	12	37.85	37.40	-6	7,769	-0.08%
2023/08/10	10	35.90	0	0.00	35.75	10	7,677	0.13%
2023/08/09	5.1	37.15	11	37.10	37.10	-5.9	7,666	-0.08%
2023/08/08	7	37.54	1.4	37.60	37.60	5.6	7,680	0.07%
2023/08/07	2	37.83	5.8	38.61	38.65	-3.8	7,813	-0.05%
2023/08/04	20	37.94	1	37.95	37.90	19	7,780	0.24%
2023/08/02	9	38.38	10.6	37.73	37.75	-1.6	7,838	-0.02%
2023/08/01	5	39.27	2	40.33	39.15	3	7,925	0.04%
2023/07/31	9	40.40	4	40.86	39.80	5	8,050	0.06%
2023/07/28	48.3	41.00	46.1	41.23	40.90	2.2	7,962	0.03%
2023/07/27	32.1	44.70	13	44.45	43.70	19.1	7,817	0.24%
2023/07/26	208.5	44.16	237	43.58	43.45	-28.5	7,467	-0.38%	大買/大賣/
2023/07/25	6	40.72	17.5	41.43	42.00	-11.5	6,766	-0.17%
2023/07/24	5	36.60	21	38.10	38.20	-16	6,625	-0.24%
2023/07/21	6.1	36.22	0.1	36.40	36.35	6	6,504	0.09%
2023/07/20	4	36.83	25	36.71	36.60	-21	6,622	-0.32%
2023/07/19	0.1	37.00	6	36.93	36.70	-5.9	6,616	-0.09%
2023/07/18	31.1	38.08	26.1	38.08	37.70	5	6,620	0.08%
2023/07/17	61.1	39.61	48	39.00	39.25	13.1	6,594	0.20%
2023/07/14	25	38.53	45.2	38.59	38.90	-20.2	6,418	-0.31%
2023/07/13	55.1	37.92	41	37.59	36.85	14.1	6,363	0.22%
2023/07/12	56.2	36.55	50.1	36.80	36.60	6.1	6,401	0.10%
2023/07/11	3	34.53	26	34.72	34.20	-23	6,597	-0.35%
2023/07/10	3	35.95	0.1	36.00	35.40	2.9	6,661	0.04%
2023/07/07	63	37.07	20	37.18	37.30	43	6,630	0.65%
2023/07/06	64.1	37.51	40.7	37.80	37.90	23.4	6,458	0.36%
2023/07/05	1	35.85	3	35.40	35.30	-2	6,174	-0.03%
2023/07/04	4.1	35.70	8.1	35.58	35.70	-4	6,174	-0.06%
2023/07/03	1.1	35.77	2	35.58	35.50	-0.9	6,151	-0.02%
2023/06/30	3	34.53	5	34.55	35.00	-2	6,161	-0.03%
2023/06/29	0	0.00	4	34.45	34.50	-4	6,335	-0.06%
2023/06/27	3.2	34.94	5.1	35.35	34.75	-1.9	6,472	-0.03%
2023/06/26	1.1	36.28	24	36.04	36.15	-23	6,467	-0.36%
2023/06/21	3	36.36	8.1	35.96	36.05	-5.1	6,459	-0.08%
2023/06/20	1.1	34.70	2	34.98	35.25	-0.9	6,409	-0.01%
2023/06/19	2.1	34.48	5	34.50	34.85	-2.9	6,528	-0.04%
2023/06/16	64.2	36.35	38.1	35.92	35.05	26.1	6,617	0.39%
2023/06/15	35.1	36.56	73	36.57	38.30	-38	6,204	-0.61%
2023/06/14	2	34.90	9.4	34.99	34.85	-7.4	6,055	-0.12%
2023/06/13	3	33.85	6	34.55	33.95	-3	6,078	-0.05%
2023/06/12	2	32.70	0	0.00	32.65	2	6,172	0.03%
2023/06/09	7	33.97	21	34.43	34.00	-14	6,259	-0.22%
2023/06/08	23	34.35	12	34.14	34.55	11	6,516	0.17%
2023/06/07	12	33.18	4	33.61	33.20	8	6,945	0.12%
2023/06/06	17.2	33.66	1	34.00	33.35	16.2	7,933	0.20%
2023/06/05	10.1	34.74	11	35.02	34.05	-0.9	8,428	-0.01%
2023/06/02	60.5	34.97	64.5	34.98	34.70	-4	8,731	-0.05%
2023/06/01	1	33.20	5.2	33.00	33.00	-4.2	8,564	-0.05%
2023/05/31	2	32.50	3.1	32.57	32.50	-1.1	8,580	-0.01%
2023/05/29	0	0.00	1	31.85	32.00	-1	8,801	-0.01%
2023/05/25	0.1	31.85	0	0.00	31.80	0.1	8,789	0.00%
2023/05/24	11	31.85	0	0.00	31.70	11	8,797	0.13%
2023/05/23	1.1	31.95	1	31.85	31.95	0.1	8,809	0.00%
2023/05/22	0	0.00	5	31.95	32.00	-5	8,815	-0.06%
2023/05/19	1.1	31.75	1	31.75	31.55	0.1	8,813	0.00%
2023/05/18	1.1	31.85	1.1	31.81	31.80	0	8,796	0.00%
2023/05/17	1	31.10	0	0.00	31.05	1	8,782	0.01%
2023/05/16	2.1	30.97	1	30.65	30.65	1.1	8,777	0.01%
2023/05/15	3	30.70	2	30.85	30.75	1	8,807	0.01%
2023/05/12	1.2	30.87	2.2	30.83	30.90	-1	8,844	-0.01%
2023/05/11	490.1	30.33	564.7	30.06	30.25	-74.6	8,934	-0.84%	大買/大賣/
2023/05/10	1.1	33.20	5	33.37	33.30	-3.9	8,786	-0.04%
2023/05/09	10.2	33.65	8.3	33.53	33.05	1.9	8,780	0.02%
2023/05/08	21	35.36	27.1	35.08	35.10	-6.1	8,697	-0.07%
2023/05/05	104.1	34.54	2.1	34.47	34.45	102	8,541	1.19%	大買/鉅額交易
2023/05/04	8	33.03	6.1	32.86	32.75	1.9	8,374	0.02%
2023/05/03	12.1	33.77	12	34.08	33.45	0.1	8,360	0.00%
2023/05/02	2	34.38	0	0.00	34.50	2	8,333	0.02%
2023/04/28	1	33.75	1	33.65	33.65	0	8,315	0.00%
2023/04/26	1	32.65	2	32.68	32.90	-1	8,258	-0.01%
2023/04/25	1	34.10	5.1	33.06	33.25	-4.1	8,241	-0.05%
2023/04/24	1.1	33.95	0	0.00	34.00	1.1	8,114	0.01%
2023/04/21	1	34.50	9	33.69	33.45	-8	8,124	-0.10%
2023/04/20	10.1	34.61	11.1	34.78	34.30	-1	8,102	-0.01%
2023/04/19	14	35.41	6	35.50	35.50	8	8,101	0.10%
2023/04/18	67	35.33	80.2	35.49	35.15	-13.1	8,116	-0.16%
2023/04/17	62.1	35.63	16	35.92	35.45	46.1	7,828	0.59%
2023/04/14	78	34.92	131.2	35.02	35.80	-53.2	7,448	-0.71%	大賣/
2023/04/13	7	32.73	47	32.66	32.55	-40	7,064	-0.57%
2023/04/12	12.1	31.83	69	31.15	32.00	-56.9	6,931	-0.82%
2023/04/11	0	0.00	2	31.28	31.15	-2	6,898	-0.03%
2023/04/10	3	31.33	9	31.25	31.20	-6	6,897	-0.09%
2023/04/07	3	31.67	1	31.50	31.50	2	6,894	0.03%
2023/04/06	4	31.34	61.1	31.23	31.25	-57.1	6,864	-0.83%
2023/03/31	7.1	32.39	10	32.04	31.80	-2.9	6,848	-0.04%
2023/03/30	54	32.81	10.3	33.55	32.45	43.7	6,809	0.64%
2023/03/29	20	32.69	3.1	32.41	32.85	16.9	6,643	0.25%
2023/03/28	3.1	31.83	142.2	31.55	31.60	-139.2	6,560	-2.12%	大賣/鉅額交易
2023/03/27	3	32.67	9	32.71	32.30	-6	6,543	-0.09%
2023/03/24	19	32.58	3	32.60	32.50	16	6,511	0.25%
2023/03/23	2	32.60	3	32.62	32.55	-1	6,487	-0.01%
2023/03/22	35	33.27	98.1	33.07	32.50	-63.1	6,450	-0.98%
2023/03/21	17.7	32.71	10	32.51	32.50	7.7	6,339	0.12%
2023/03/20	12	32.00	4	32.15	32.70	8	6,260	0.13%
2023/03/17	5	31.49	22	31.42	31.10	-17	6,162	-0.28%
2023/03/16	19	31.91	18.1	31.59	31.30	0.9	6,080	0.01%
2023/03/15	45.1	32.88	37.1	32.69	32.40	8.1	6,205	0.13%
2023/03/14	47	32.41	9	32.21	32.15	38	6,118	0.62%
2023/03/13	38	33.22	136	33.04	33.35	-98	6,146	-1.59%	大賣/
2023/03/10	159.2	33.76	86	33.64	33.65	73.2	5,814	1.26%	大買/
2023/03/09	119.4	35.65	115.2	36.39	34.55	4.2	5,314	0.08%	大買/大賣/
2023/03/08	96	32.69	46	34.34	34.65	50	4,321	1.16%
2023/03/07	91	30.06	25.9	31.17	31.50	65.1	3,805	1.71%
2023/03/06	1	28.50	1.1	28.58	28.65	-0.1	3,413	0.00%
2023/03/03	9	27.79	37.1	27.79	27.95	-28.1	3,299	-0.85%
2023/03/02	9.1	27.89	10	27.92	27.55	-1	3,232	-0.03%
2023/03/01	2.1	27.76	4	27.64	27.80	-1.9	3,065	-0.06%
2023/02/24	3	26.57	10	26.68	26.60	-7	3,006	-0.23%
2023/02/23	4.1	26.69	0	0.00	26.70	4.1	3,059	0.13%
2023/02/22	0	0.00	1	26.20	26.35	-1	3,067	-0.03%
2023/02/21	1	26.65	12	26.65	26.65	-11	3,069	-0.36%
2023/02/20	0	26.50	0.1	26.40	26.40	-0.1	3,054	0.00%
2023/02/17	0	26.25	2	26.10	26.15	-2	3,050	-0.06%
2023/02/16	4	26.06	2	26.15	26.15	2	3,056	0.07%
2023/02/14	11	26.17	50	26.15	26.15	-39	3,119	-1.25%
2023/02/13	5	26.20	14	25.99	26.00	-9	3,116	-0.29%
2023/02/10	10	27.45	11	27.38	26.75	-1	3,086	-0.03%
2023/02/09	78	27.68	21	27.78	27.70	57	3,036	1.88%
2023/02/08	1	27.00	4	27.23	27.30	-3	2,910	-0.10%
2023/02/07	9	27.24	0	0.00	26.95	9	2,881	0.31%
2023/02/03	5	26.84	3	26.95	26.80	2	2,872	0.07%
2023/02/02	2	27.08	3	27.13	27.15	-1	2,863	-0.04%
2023/02/01	1	26.95	0	0.00	26.95	1	2,844	0.04%
2023/01/30	3	26.45	0	0.00	26.35	3	2,825	0.11%
2023/01/17	1	25.70	0	0.00	25.90	1	2,811	0.04%
2023/01/16	0	25.70	0	0.00	25.55	0	2,813	0.00%
2023/01/13	1	25.85	0	26.05	25.60	1	2,810	0.03%
2023/01/12	1	26.31	7	26.34	26.05	-6	2,792	-0.21%
2023/01/11	10.1	26.35	1	26.40	26.30	9.1	2,787	0.33%
2023/01/10	14.1	27.13	13.1	27.37	27.05	1	2,747	0.04%
2023/01/09	52.1	27.90	51.3	28.06	27.75	0.8	2,706	0.03%
2023/01/06	6	27.61	10	27.75	28.00	-4	2,580	-0.15%
2023/01/05	2	27.12	0	0.00	26.85	2	2,448	0.08%
2023/01/04	6.1	27.35	2	27.10	27.15	4.1	2,451	0.17%
2023/01/03	4	27.23	2	27.12	27.20	2	2,421	0.08%
2022/12/30	0	26.30	0	0.00	26.10	0	2,392	0.00%
2022/12/29	4	25.77	0	0.00	26.20	4	2,517	0.16%
2022/12/28	4	26.40	12	26.29	26.00	-8	2,523	-0.32%
2022/12/27	2	26.80	3	26.65	26.80	-1	2,526	-0.04%
2022/12/23	0	0.00	8	26.21	26.25	-8	2,542	-0.31%
2022/12/22	7	26.80	0	0.00	26.75	7	2,551	0.27%
2022/12/21	1	26.75	3	26.72	26.75	-2	2,592	-0.08%
2022/12/20	3	26.15	3	26.55	26.00	0	2,583	0.00%
2022/12/19	4	26.65	1	27.60	26.35	3	2,576	0.12%
2022/12/16	0	27.20	1	27.40	27.20	-1	2,543	-0.04%
2022/12/15	2	27.45	2	27.28	27.30	0	2,529	0.00%
2022/12/14	4	26.99	7	27.01	27.10	-3	2,503	-0.12%
2022/12/13	3	27.40	4	27.13	27.05	-1	2,496	-0.04%
2022/12/12	5	27.22	2.2	27.31	27.30	2.8	2,466	0.11%
2022/12/09	6	26.91	0	0.00	26.80	6	2,418	0.25%
2022/12/08	1	27.20	8	27.18	27.30	-7	2,351	-0.30%
2022/12/07	59.3	27.26	69	27.32	27.30	-9.7	2,311	-0.42%
2022/12/06	46	26.37	46.3	26.69	26.70	-0.3	2,100	-0.01%
2022/12/05	190	26.75	64	26.89	27.20	126	2,055	6.13%	大買/鉅額交易
2022/12/02	1	25.85	1	25.80	25.95	0	1,884	0.00%
2022/12/01	18	25.55	19	25.70	25.50	-1	1,887	-0.05%
2022/11/30	0	0.00	4	25.05	25.40	-4	1,901	-0.21%
2022/11/29	12	24.89	1	25.05	25.05	11	1,915	0.57%
2022/11/24	0	0.00	1	24.35	24.35	-1	1,970	-0.05%
2022/11/22	1.1	24.21	0	0.00	24.25	1.1	2,043	0.05%
2022/11/21	0	24.90	1	24.95	24.90	-1	2,042	-0.05%
2022/11/18	0	0.00	228	24.15	24.20	-228	2,029	-11.24%	大賣/鉅額交易
2022/11/17	6	24.50	0	0.00	24.45	6	2,170	0.28%
2022/11/15	1	24.25	0	0.00	24.25	1	2,260	0.04%
2022/11/14	0	23.95	11	24.05	24.25	-11	2,343	-0.47%
2022/11/11	14	24.35	14	24.55	23.80	0	2,420	0.00%
2022/11/10	11	24.80	1	25.05	24.55	10	2,406	0.42%
2022/11/09	1	24.40	5	24.35	24.35	-4	2,455	-0.16%
2022/11/08	0.2	24.35	0	0.00	24.10	0.2	2,533	0.01%
2022/11/07	1	24.10	6	24.15	23.95	-5	2,680	-0.19%
2022/11/04	6	23.60	0	0.00	23.90	6	3,114	0.19%
2022/11/03	0	0.00	1	23.75	23.70	-1	3,279	-0.03%
2022/11/01	0	0.00	1	23.20	23.30	-1	4,174	-0.02%
2022/10/31	0	0.00	5	22.55	22.50	-5	4,365	-0.11%
2022/10/28	0	0.00	8	22.24	22.05	-8	4,431	-0.18%
2022/10/25	0.1	22.75	10	22.69	22.70	-9.9	4,743	-0.21%
2022/10/24	16	23.14	6	23.00	22.95	10	4,917	0.20%
2022/10/19	3	24.13	1	23.70	23.50	2	5,110	0.04%
2022/10/18	0	0.00	10	23.61	23.90	-10	5,189	-0.19%
2022/10/17	7	23.11	0	0.00	23.30	7	5,485	0.13%
2022/10/14	0.1	23.95	6	23.80	23.95	-5.9	5,611	-0.11%
2022/10/13	6	23.10	4	22.66	22.50	2	5,666	0.04%
2022/10/12	5	24.00	21	23.94	24.10	-16	5,753	-0.28%
2022/10/11	6	23.70	14	23.93	23.80	-8	6,067	-0.13%
2022/10/07	8	24.51	6	24.80	24.55	2	6,239	0.03%
2022/10/06	250	24.74	11	24.50	24.45	239	6,395	3.74%	大買/鉅額交易
2022/10/05	2	23.60	5.1	23.80	23.60	-3.1	6,640	-0.05%
2022/10/04	0	0.00	13	23.67	23.60	-13	6,903	-0.19%
2022/09/30	1	21.90	2	22.55	22.90	-1	7,480	-0.01%
2022/09/29	8.1	23.05	0	0.00	22.70	8.1	7,514	0.11%
2022/09/28	1.1	22.45	5	21.90	21.90	-3.9	7,579	-0.05%
2022/09/26	3.3	23.30	2.1	23.60	23.20	1.2	7,567	0.02%
2022/09/23	4	24.29	5	24.15	24.10	-1	7,685	-0.01%
2022/09/22	5	24.19	1	24.70	24.70	4	7,724	0.05%
2022/09/21	0.1	24.55	0	0.00	24.40	0.1	7,734	0.00%
2022/09/20	4	24.90	4	24.90	24.90	0	7,761	0.00%
2022/09/19	12.2	24.54	14	24.39	24.30	-1.8	7,807	-0.02%
2022/09/16	2.1	24.72	13	24.80	24.65	-10.9	7,817	-0.14%
2022/09/15	3	25.60	2.2	25.75	25.50	0.9	7,811	0.01%
2022/09/14	5.2	25.72	1	25.80	25.80	4.2	7,838	0.05%
2022/09/13	3	26.45	9	26.33	26.30	-6	7,867	-0.08%
2022/09/12	49	25.93	0	0.00	25.85	49	7,911	0.62%
2022/09/08	0.1	26.35	0	0.00	26.20	0.1	7,918	0.00%
2022/09/07	3.1	26.15	6	25.90	26.05	-2.9	7,969	-0.04%
2022/09/06	3	26.02	9	26.01	25.80	-6	8,012	-0.07%
2022/09/05	5.2	26.61	0	0.00	26.35	5.2	8,051	0.06%
2022/09/02	7	26.98	5	27.10	27.00	2	8,146	0.02%
2022/09/01	24.1	27.23	0	0.00	26.90	24.1	8,333	0.29%
2022/08/31	0	0.00	7.2	27.39	27.60	-7.2	8,670	-0.08%
2022/08/30	9	27.09	0	0.00	27.20	9	8,748	0.10%
2022/08/29	26	26.75	2	26.73	26.60	24	8,865	0.27%
2022/08/26	7	28.12	15.5	28.13	27.85	-8.5	8,860	-0.10%
2022/08/25	9.1	28.06	6	28.13	28.20	3.1	8,865	0.03%
2022/08/24	46	28.53	12	28.35	27.80	34	8,916	0.38%
2022/08/23	13	27.82	12	27.91	28.25	1	9,025	0.01%
2022/08/22	62	27.53	37	27.45	27.70	25	9,064	0.28%
2022/08/19	2	28.10	12	28.28	28.00	-10	9,331	-0.11%
2022/08/18	28	28.19	19	28.20	28.15	9	9,847	0.09%
2022/08/17	7.2	27.89	78	27.78	27.75	-70.8	9,848	-0.72%
2022/08/16	35	27.86	13	27.88	27.65	22	9,888	0.22%
2022/08/15	67	27.54	100	27.64	27.70	-33	9,984	-0.33%
2022/08/12	53	27.78	73	27.48	27.40	-20	9,941	-0.20%
2022/08/11	451	29.12	62	28.42	27.70	389	9,845	3.95%	大買/鉅額交易
2022/08/10	444	29.54	785	29.51	29.50	-341	9,483	-3.60%	大買/大賣/鉅額交易
2022/08/09	57	31.87	40	32.03	32.75	17	9,414	0.18%
2022/08/08	143	30.68	94	30.92	31.55	49	9,100	0.54%	大買/
2022/08/05	7	28.62	14	29.07	29.95	-7	8,768	-0.08%
2022/08/04	6.1	26.88	1.2	26.94	27.25	4.9	8,900	0.05%
2022/08/03	17	27.51	13.1	27.91	27.00	3.9	9,625	0.04%
2022/08/02	15.5	27.94	1	27.80	27.95	14.5	9,683	0.15%
2022/08/01	4	29.90	14	29.04	29.20	-10	9,608	-0.10%
2022/07/29	17	28.85	45	29.45	29.50	-28	9,467	-0.30%
2022/07/28	20	28.40	10	28.25	28.25	10	9,317	0.11%
2022/07/27	1	27.40	3	27.55	27.90	-2	9,245	-0.02%
2022/07/26	5	27.70	12	27.54	27.40	-7	9,203	-0.08%
2022/07/25	10.1	27.77	14	27.70	27.75	-3.9	9,154	-0.04%
2022/07/22	45	29.48	84	29.41	28.40	-39	9,095	-0.43%
2022/07/21	39	28.46	18	28.42	28.70	21	8,863	0.24%
2022/07/20	10	28.17	16	28.12	27.90	-6	8,736	-0.07%
2022/07/19	3.1	28.10	33	28.24	28.00	-29.9	8,688	-0.34%
2022/07/18	48.2	29.02	38	29.08	28.60	10.2	8,596	0.12%
2022/07/15	12.1	28.36	30.1	28.33	27.95	-18	8,314	-0.22%
2022/07/14	14	27.55	30.1	27.74	28.10	-16.1	8,143	-0.20%
2022/07/13	24	28.11	37	28.09	27.80	-13	7,994	-0.16%
2022/07/12	37	27.48	31.3	27.48	27.55	5.7	7,646	0.07%
2022/07/11	25	27.39	35	27.67	27.40	-10	7,411	-0.13%
2022/07/08	24	26.13	33.3	25.86	26.35	-9.3	7,050	-0.13%
2022/07/07	13	23.98	5	24.18	24.25	8	6,880	0.12%
2022/07/06	14	25.22	14	24.70	24.40	0	6,879	0.00%
2022/07/05	1	24.25	5	24.09	24.25	-4	6,878	-0.06%
2022/07/04	2.1	24.28	18	24.11	23.55	-15.9	6,905	-0.23%
2022/07/01	34	25.58	23	25.13	23.90	11	7,102	0.16%
2022/06/29	0	0.00	5.4	24.56	24.90	-5.4	7,015	-0.08%
2022/06/28	1	25.60	11.6	25.51	25.20	-10.6	7,097	-0.15%
2022/06/27	11	25.19	1	25.10	25.10	10	7,249	0.14%
2022/06/24	1	24.10	25	24.22	24.40	-24	7,408	-0.32%
2022/06/23	6	23.74	1	23.70	23.60	5	7,531	0.07%
2022/06/22	3.2	23.63	1	23.70	23.60	2.2	7,827	0.03%
2022/06/21	1	24.10	4	23.99	24.60	-3	8,537	-0.04%
2022/06/20	1.1	23.86	22	24.73	23.55	-20.9	8,813	-0.24%
2022/06/17	19	25.07	8	25.15	25.15	11	8,957	0.12%
2022/06/16	27.5	26.28	4	26.44	25.40	23.4	9,504	0.25%
2022/06/15	9	25.92	2	26.33	25.85	7	9,699	0.07%
2022/06/14	13.2	26.30	5	25.76	26.25	8.2	9,875	0.08%
2022/06/13	15	27.07	1	26.80	26.90	14	10,341	0.14%
2022/06/10	12	28.38	29	28.64	28.50	-17	10,648	-0.16%
2022/06/09	98.4	28.16	112	27.90	28.40	-13.6	10,522	-0.13%	大賣/
2022/06/08	4	27.55	26	27.37	27.00	-22	10,299	-0.21%
2022/06/07	4	27.49	10	27.63	27.35	-6	10,487	-0.06%
2022/06/06	3	26.28	1	26.45	26.45	2	10,576	0.02%
2022/06/02	6	26.88	2	26.70	26.75	4	10,824	0.04%
2022/06/01	2.3	26.89	5	26.88	26.70	-2.7	11,759	-0.02%
2022/05/31	13.7	27.97	21	27.91	27.30	-7.3	11,896	-0.06%
2022/05/30	10	27.00	17	27.09	27.00	-7	11,657	-0.06%
2022/05/27	46	27.49	28	27.67	27.25	18	11,600	0.16%
2022/05/26	162.3	27.28	166.2	27.40	27.25	-3.9	11,288	-0.03%	大買/大賣/
2022/05/25	23	25.17	23	24.77	26.20	0	10,696	0.00%
2022/05/24	6	25.88	19	25.11	25.00	-13	10,660	-0.12%
2022/05/23	38	26.48	14	26.73	26.00	24	10,600	0.23%
2022/05/20	4	25.45	0	0.00	25.30	4	10,465	0.04%
2022/05/19	32.3	25.38	23	25.43	25.45	9.3	10,448	0.09%
2022/05/18	1	26.45	10	26.10	26.10	-9	10,432	-0.09%
2022/05/17	6	26.13	25	26.03	25.90	-19	10,407	-0.18%
2022/05/16	35	26.13	8.3	26.20	26.40	26.7	10,397	0.26%
2022/05/13	23	26.06	21	25.78	25.40	2	10,328	0.02%
2022/05/12	34	26.59	88	26.37	25.60	-54	10,307	-0.52%
2022/05/11	159	26.11	110	26.43	27.10	49	10,303	0.48%	大買/大賣/
2022/05/10	18	25.21	21	25.31	25.40	-3	9,673	-0.03%
2022/05/09	0.3	23.65	4	23.28	23.10	-3.7	9,575	-0.04%
2022/05/06	0	0.00	3	24.40	24.55	-3	9,577	-0.03%
2022/05/05	4	25.08	1	25.30	24.95	3	9,595	0.03%
2022/05/04	1	24.55	0	0.00	24.60	1	9,637	0.01%
2022/05/03	1	24.00	1	24.15	24.15	0	9,763	0.00%
2022/04/29	0	0.00	5	24.02	24.15	-5	10,004	-0.05%
2022/04/28	1	23.50	3	23.37	23.35	-2	10,686	-0.02%
2022/04/27	4	21.98	1	22.95	23.00	3	10,871	0.03%
2022/04/26	4	23.73	0	0.00	23.70	4	10,827	0.04%
2022/04/25	2	24.05	2	23.88	23.75	0	10,830	0.00%
2022/04/21	203	25.39	6	25.42	25.40	197	10,876	1.81%	大買/鉅額交易
2022/04/20	1	24.70	13	24.80	24.80	-12	10,849	-0.11%
2022/04/19	16	24.83	4	24.86	24.55	12	10,857	0.11%
2022/04/18	20	24.06	21	23.88	24.05	-1	10,855	-0.01%
2022/04/15	27	24.11	41	24.31	24.10	-14	10,886	-0.13%
2022/04/14	25	24.73	18	25.30	24.75	7	10,895	0.06%
2022/04/13	33	25.08	88	25.14	25.10	-55	10,924	-0.50%
2022/04/12	24	24.69	24	24.78	24.70	0	11,177	0.00%
2022/04/11	11	25.19	9	24.87	24.75	2	11,788	0.02%
2022/04/08	19	25.68	285	25.65	25.40	-266	12,287	-2.16%	大賣/鉅額交易
2022/04/07	235.1	25.83	122	25.88	25.55	113.1	12,311	0.92%	大買/大賣/鉅額交易
2022/04/06	13	28.23	4	28.36	28.35	9	12,151	0.07%
2022/04/01	2	27.63	2	27.65	27.45	0	12,145	0.00%
2022/03/31	5	29.10	17	28.49	27.80	-12	12,118	-0.10%
2022/03/30	21	29.32	15	28.91	28.55	6	12,059	0.05%
2022/03/29	24	30.09	56	29.71	29.70	-32	11,880	-0.27%
2022/03/28	28	29.12	32	29.40	29.50	-4	11,649	-0.03%
2022/03/25	44	29.56	11	30.20	29.30	33	11,489	0.29%
2022/03/24	70	29.73	97.1	30.47	30.60	-27.1	11,154	-0.24%
2022/03/23	28	28.32	52	28.52	28.85	-24	10,394	-0.23%
2022/03/22	102	27.33	116	27.55	27.70	-14	10,069	-0.14%	大買/大賣/
2022/03/21	247	28.20	314	27.95	28.10	-67	9,847	-0.68%	大買/大賣/
2022/03/18	133	26.99	13	26.96	27.15	120	9,256	1.30%	大買/鉅額交易
2022/03/17	23	25.66	30	25.81	26.40	-7	9,008	-0.08%
2022/03/16	68	26.18	43	26.60	25.55	25	8,766	0.29%
2022/03/15	135	27.05	113	26.76	26.10	22	8,218	0.27%	大買/大賣/
2022/03/14	16	25.91	14	26.29	25.70	2	7,776	0.03%
2022/03/11	13	25.57	7	25.72	25.75	6	7,676	0.08%
2022/03/10	46	26.63	46	27.04	25.95	0	7,524	0.00%
2022/03/09	31	25.52	10	25.17	25.30	21	7,216	0.29%
2022/03/08	17	25.63	23	25.66	24.70	-6	6,964	-0.09%
2022/03/07	183	27.48	167	27.90	27.40	16	6,663	0.24%	大買/大賣/
2022/03/04	47	25.25	73.5	25.43	25.85	-26.5	5,671	-0.47%
2022/03/03	1	23.55	1	23.50	23.50	0	5,433	0.00%
2022/03/02	20	23.55	3	23.13	23.45	17	5,399	0.31%
2022/03/01	4.1	22.95	20	22.67	22.85	-15.9	5,357	-0.30%
2022/02/25	2	22.20	1	22.45	22.20	1	5,346	0.02%
2022/02/24	27	22.26	18	22.45	21.80	9	5,334	0.17%
2022/02/23	4	23.15	5	23.05	23.20	-1	5,272	-0.02%
2022/02/22	26	22.95	100	22.96	22.65	-74	5,244	-1.41%
2022/02/21	2	23.58	9	23.39	23.35	-7	5,193	-0.13%
2022/02/18	1	24.05	13	23.70	23.90	-12	5,165	-0.23%
2022/02/17	13	23.54	32	23.34	23.40	-19	5,111	-0.37%
2022/02/16	42	23.96	52	24.11	23.95	-10	5,045	-0.20%
2022/02/15	120	23.60	101	23.06	23.25	19	4,949	0.38%	大買/大賣/
2022/02/14	90	22.99	70	22.94	22.75	20	4,865	0.41%
2022/02/11	172	25.10	113	25.16	24.25	59	4,763	1.24%	大買/大賣/
2022/02/10	71	23.35	71	23.73	24.75	0	4,418	0.00%
2022/02/09	16	22.28	15	22.38	22.50	1	4,247	0.02%
2022/02/08	62	21.23	58	21.16	21.50	4	4,196	0.10%
2022/02/07	10	20.31	9	20.42	21.30	1	4,171	0.02%
2022/01/26	44.1	20.34	45	20.50	20.20	-0.9	4,126	-0.02%
2022/01/25	13	21.00	16	20.53	20.50	-3	4,050	-0.07%
2022/01/24	756	21.71	958	21.70	21.70	-202	3,894	-5.19%	大買/大賣/鉅額交易
2022/01/21	85	25.81	58	25.37	24.10	27	3,636	0.74%
2022/01/20	19	24.88	51	25.32	25.95	-32	2,930	-1.09%
2022/01/19	1	24.05	0	0.00	23.60	1	2,701	0.04%
2022/01/17	3.1	24.84	17	24.76	25.00	-14	2,614	-0.53%
2022/01/14	9	23.60	4	24.05	23.90	5	2,563	0.20%
2022/01/13	15	24.71	2	25.13	25.00	13	2,496	0.52%
2022/01/12	0	0.00	7	25.34	25.05	-7	2,467	-0.28%
2022/01/11	7	24.56	0	0.00	24.70	7	2,431	0.29%
2022/01/10	29	26.39	7	26.45	26.20	22	2,387	0.92%
2022/01/07	0	0.00	5	24.98	25.65	-5	2,351	-0.21%
2022/01/06	1	25.40	39	25.68	25.50	-38	2,293	-1.66%
2022/01/05	25	26.90	19	26.68	26.50	6	2,220	0.27%
2022/01/04	290.6	27.62	272	26.98	26.75	18.6	1,945	0.96%	大買/大賣/
2022/01/03	45	25.20	44.8	25.55	26.25	0.2	1,270	0.01%
2021/12/30	10	23.90	0	0.00	23.90	10	678	1.47%
2021/12/29	2	21.75	4	21.75	21.75	-2	585	-0.34%
2021/12/28	11	19.74	3.2	19.62	19.80	7.8	515	1.51%
2021/12/27	3	19.50	4.3	19.51	19.40	-1.3	461	-0.28%
2021/12/24	2	19.03	1.3	18.94	18.85	0.7	419	0.17%
2021/12/23	0	0.00	1	18.15	18.20	-1	369	-0.27%
2021/12/21	15	17.63	0	0.00	17.60	15	352	4.25%
2021/12/20	10	17.65	0	0.00	17.65	10	355	2.81%
2021/12/15	0	0.00	15	18.08	17.95	-15	348	-4.31%
2021/12/14	0	0.00	10	17.99	17.95	-10	340	-2.94%
2021/12/13	1	18.00	0	0.00	18.35	1	332	0.30%
2021/12/06	4	17.30	0	0.00	17.20	4	298	1.34%
2021/12/02	7	17.35	0	0.00	17.25	7	299	2.34%
2021/11/30	25	17.47	0	0.00	17.50	25	300	8.32%
2021/11/29	1	17.20	0	0.00	17.35	1	300	0.33%
2021/11/26	7	17.71	0	0.00	17.55	7	295	2.37%
2021/11/25	0	0.00	7	18.16	18.00	-7	291	-2.40%
2021/11/24	3	17.90	0	0.00	18.15	3	281	1.06%
2021/11/23	0	0.00	6	18.00	17.60	-6	273	-2.19%
2021/11/15	0	0.00	2	17.55	17.45	-2	278	-0.72%
2021/11/12	0	0.00	5	17.90	17.80	-5	278	-1.80%
2021/11/05	1	17.65	0	0.00	17.55	1	280	0.36%
2021/10/26	0	0.00	4	17.30	17.25	-4	317	-1.26%
2021/10/20	0	0.00	1	17.40	17.40	-1	457	-0.22%
2021/10/18	1	17.70	0	0.00	17.50	1	462	0.22%
2021/10/15	1	17.25	0	0.00	17.60	1	454	0.22%
2021/10/14	10	17.25	0	0.00	17.20	10	429	2.33%
2021/09/30	10	17.40	10	17.21	17.30	0	410	0.00%
2021/09/29	1	17.10	0	0.00	17.25	1	411	0.24%
2021/09/17	1	17.20	0	0.00	17.20	1	420	0.24%
2021/09/10	0	0.00	1	17.20	17.10	-1	434	-0.23%
2021/08/19	1	16.80	0	0.00	16.80	1	426	0.23%
2021/08/17	0	0.00	10	17.10	17.30	-10	421	-2.37%
2021/08/13	1	17.30	0	0.00	17.35	1	419	0.24%
2021/08/06	0	0.00	1	18.00	17.90	-1	440	-0.23%
2021/08/04	2	18.20	0	0.00	18.30	2	476	0.42%
2021/08/03	4	18.30	0	0.00	18.45	4	486	0.82%
2021/08/02	3	18.60	3	18.55	18.45	0	481	0.00%
2021/07/29	0	0.00	7	18.99	18.35	-7	469	-1.49%
2021/07/28	0	0.00	1	17.75	17.60	-1	381	-0.26%
2021/07/27	4	17.68	0	0.00	18.10	4	379	1.05%
2021/07/23	0	0.00	6	16.90	16.80	-6	379	-1.58%
2021/07/16	0	0.00	0.4	17.00	17.00	-0.4	485	-0.09%
2021/07/15	1	16.90	1	16.85	16.95	0	495	0.00%
2021/07/07	0	0.00	0.1	17.10	17.05	-0.1	575	-0.02%
2021/07/06	0	0.00	0.7	17.10	17.15	-0.7	585	-0.12%
2021/07/05	1	17.25	0	0.00	17.30	1	598	0.17%
2021/06/25	1	17.55	0	0.00	17.70	1	649	0.15%
2021/06/22	1	17.15	0	0.00	17.10	1	650	0.15%
2021/06/04	1	17.25	0	0.00	17.25	1	688	0.15%
2021/05/27	0	0.00	1	16.80	16.85	-1	708	-0.14%
2021/05/12	3	16.25	0	0.00	16.10	3	698	0.43%
2021/05/05	6	18.25	6	18.51	18.30	0	635	0.00%
2021/05/04	1	18.60	5	18.10	18.25	-4	631	-0.63%
2021/04/29	5	19.75	0	0.00	19.80	5	603	0.83%
2021/04/28	0	0.00	3	20.10	19.95	-3	592	-0.51%
2021/04/26	0	0.00	5	19.65	19.60	-5	552	-0.91%
2021/04/20	0	0.00	4	19.40	19.30	-4	497	-0.80%
2021/04/19	0	0.00	1	19.05	19.20	-1	487	-0.20%
2021/04/16	0	0.00	10	18.95	18.90	-10	479	-2.09%
2021/04/14	10	18.10	13	18.29	18.30	-3	458	-0.65%
2021/04/13	0	0.00	65.5	18.70	18.55	-65.5	471	-13.89%
2021/04/08	12.1	18.32	49	18.49	18.55	-36.9	451	-8.18%
2021/04/07	0	0.00	0	17.95	18.00	0	421	0.00%
2021/04/06	0	17.80	0	0.00	17.90	0	423	0.00%
2021/04/01	0	0.00	0.5	17.90	17.95	-0.5	427	-0.11%
2021/03/24	1	17.90	1	18.00	17.90	0	467	0.00%
2021/03/19	1	18.10	3	18.12	18.15	-2	461	-0.43%
2021/03/17	0	0.00	1	18.00	17.95	-1	457	-0.22%
2021/03/12	0	18.10	0	0.00	17.90	0	466	0.00%
2021/03/11	10	17.95	0	0.00	18.00	10	484	2.06%
2021/03/09	0	0.00	1	17.90	18.10	-1	496	-0.20%
2021/03/08	1	17.90	0	0.00	17.85	1	483	0.21%
2021/03/05	3	17.98	1	18.05	17.95	2	482	0.41%
2021/03/02	0	0.00	2	18.35	18.15	-2	502	-0.40%
2021/02/26	10	18.30	0	0.00	18.25	10	502	1.99%
2021/02/25	10	18.40	2	18.55	18.50	8	502	1.59%
2021/02/22	7	18.29	0	0.00	18.30	7	489	1.43%
2021/02/01	1	17.40	0	0.00	17.55	1	486	0.21%
2021/01/13	0	0.00	20	18.60	18.40	-20	473	-4.22%
2021/01/12	20	18.55	0	0.00	18.35	20	471	4.25%
2021/01/06	1	19.00	2	19.35	19.05	-1	459	-0.22%
2021/01/05	0	0.00	18	19.30	19.20	-18	438	-4.11%
2020/12/31	0	0.00	11	19.24	19.20	-11	432	-2.55%
2020/12/30	20	19.20	12	19.33	19.20	8	426	1.88%
2020/12/28	5	19.20	0	0.00	19.20	5	420	1.19%
2020/12/25	21	19.60	16	19.44	19.40	5	409	1.22%
2020/12/24	0	0.00	12	19.17	19.15	-12	378	-3.17%
2020/12/18	0	0.00	14	18.84	18.80	-14	363	-3.86%
2020/12/17	20	18.90	0	0.00	18.85	20	364	5.48%
2020/12/14	0	0.00	15	18.86	18.95	-15	368	-4.07%
2020/12/09	0	0.00	16	19.20	19.25	-16	362	-4.41%
2020/12/07	3	19.00	3	19.20	19.00	0	351	0.00%
2020/12/04	2	18.80	0	0.00	18.70	2	334	0.60%
2020/11/25	5	18.45	0	0.00	18.40	5	393	1.27%
2020/11/23	0	0.00	4	18.45	18.55	-4	414	-0.96%
2020/11/20	0	0.00	5	18.30	18.30	-5	422	-1.18%
2020/11/19	0	0.00	3	18.30	18.25	-3	441	-0.68%
2020/11/18	0	0.00	1	18.20	18.25	-1	483	-0.21%
2020/11/12	0	0.00	1	18.30	18.30	-1	657	-0.15%
2020/11/11	0	0.00	3	18.38	18.30	-3	661	-0.45%
2020/10/29	1	18.35	139	18.30	18.50	-138	743	-18.57%	大賣/鉅額交易
2020/10/26	0	0.00	10	18.95	18.85	-10	829	-1.21%
2020/10/23	0	0.00	161	18.91	18.95	-161	840	-19.15%	大賣/鉅額交易
2020/10/19	2	18.95	0	0.00	18.95	2	886	0.23%
2020/10/16	2	19.38	0	0.00	18.95	2	892	0.22%
2020/10/07	0	0.00	5	19.00	19.00	-5	930	-0.54%
2020/10/06	0	0.00	1	19.05	19.00	-1	944	-0.11%
2020/10/05	0	0.00	1	18.65	18.80	-1	984	-0.10%
2020/09/30	0	0.00	1	18.40	18.50	-1	1,010	-0.10%
2020/09/29	0	0.00	6	18.35	18.30	-6	1,037	-0.58%
2020/09/28	0	0.00	6	18.23	18.35	-6	1,107	-0.54%
2020/09/25	2	17.98	4	18.60	18.00	-2	1,328	-0.15%
2020/09/24	1	18.60	0	0.00	18.30	1	1,382	0.07%
2020/09/23	0	0.00	3	18.95	18.90	-3	1,579	-0.19%
2020/09/18	3	19.13	0	0.00	19.15	3	1,771	0.17%
2020/09/14	0	0.00	1	18.85	19.00	-1	2,195	-0.05%
2020/09/10	0	0.00	1	19.20	19.10	-1	2,254	-0.04%
2020/09/09	0	0.00	10	18.85	19.15	-10	2,253	-0.44%
2020/09/07	0	0.00	6	19.75	19.55	-6	2,236	-0.27%
2020/09/03	6	20.23	0	0.00	20.25	6	2,219	0.27%
2020/09/01	0.1	19.75	0	0.00	19.75	0.1	2,260	0.00%
2020/08/31	1	19.85	0	0.00	19.80	1	2,259	0.04%
2020/08/28	3	19.95	0	0.00	20.00	3	2,254	0.13%
2020/08/27	5	19.90	0	0.00	19.85	5	2,250	0.22%
2020/08/25	20	19.93	6	19.90	19.90	14	2,224	0.63%
2020/08/24	2	19.90	3	19.60	19.60	-1	2,201	-0.05%
2020/08/21	0	0.00	15	19.98	20.25	-15	2,165	-0.69%
2020/08/20	17	19.49	7	19.16	19.25	10	2,081	0.48%
2020/08/18	15	19.40	32	19.44	19.70	-17	2,044	-0.83%
2020/08/17	2	19.10	10	19.10	19.10	-8	1,992	-0.40%
2020/08/12	5.5	19.00	15	18.90	18.95	-9.5	1,984	-0.48%
2020/08/10	35	19.49	3	19.53	19.55	32	1,984	1.61%
2020/08/07	2	18.80	0	0.00	19.40	2	1,940	0.10%
2020/08/04	10	19.18	1	19.05	19.05	9	1,927	0.47%
2020/08/03	0	0.00	1	18.95	19.05	-1	1,932	-0.05%
2020/07/31	16	19.47	12	19.31	19.20	4	1,933	0.21%
2020/07/29	0	0.00	1	18.40	18.50	-1	1,880	-0.05%
2020/07/28	0	0.00	1	18.00	18.10	-1	1,874	-0.05%
2020/07/27	1	18.60	0	0.00	18.65	1	1,929	0.05%
2020/07/24	0	0.00	8	19.24	19.00	-8	1,938	-0.41%
2020/07/23	0	0.00	0.7	19.35	19.40	-0.7	1,919	-0.04%
2020/07/22	0	0.00	2	19.53	19.50	-2	1,919	-0.10%
2020/07/21	1.2	19.45	16	19.50	19.55	-14.8	1,911	-0.77%
2020/07/17	0.5	19.05	1	19.50	19.10	-0.5	1,901	-0.03%
2020/07/14	1	19.85	0	0.00	19.75	1	1,965	0.05%
2020/07/13	2	19.85	0	0.00	20.00	2	1,965	0.10%
2020/07/10	1	19.80	5	20.17	19.50	-4	1,960	-0.20%
2020/07/09	5	21.10	1	20.70	20.70	4	1,920	0.21%
2020/07/08	9	20.99	0	0.00	21.00	9	1,897	0.47%
2020/07/07	15	21.35	5	21.05	21.10	10	1,874	0.53%
2020/07/06	139	21.62	252	21.76	21.95	-113	1,809	-6.24%	大買/大賣/鉅額交易
2020/07/03	117	21.45	5	20.87	20.70	112	1,592	7.03%	大買/鉅額交易
2020/07/02	16	21.72	17	21.82	21.60	-1	1,536	-0.07%
2020/07/01	12	21.25	98	20.76	21.35	-86	1,330	-6.46%
2020/06/30	10	19.35	0	0.00	19.45	10	1,155	0.87%
2020/06/29	10	19.40	5	19.33	19.25	5	1,149	0.44%
2020/06/24	24	20.05	93	20.25	19.65	-69	1,133	-6.09%
2020/06/23	88	20.52	52	20.39	19.85	36	1,044	3.45%
2020/06/22	7	20.48	42	20.59	20.40	-35	997	-3.51%
2020/06/19	263	20.70	391	20.76	21.50	-128	927	-13.81%	大買/大賣/鉅額交易
2020/06/18	261	19.48	20	19.41	19.70	241	725	33.22%	大買/鉅額交易
2020/06/16	3	18.65	1	18.65	18.75	2	679	0.29%
2020/06/15	6	18.60	0	0.00	18.45	6	703	0.85%
2020/06/12	7	18.40	0	0.00	18.60	7	710	0.98%
2020/06/11	0	0.00	3	19.05	18.75	-3	712	-0.42%
2020/06/09	9	19.55	2	19.43	19.35	7	745	0.94%
2020/06/05	35	18.91	31	18.88	19.00	4	688	0.58%
2020/06/01	0	0.00	2	18.63	18.70	-2	782	-0.26%
2020/05/29	1	18.20	0	0.00	18.35	1	779	0.13%
2020/05/26	0	0.00	1	18.25	18.20	-1	794	-0.13%
2020/05/25	1	18.00	0	0.00	18.10	1	796	0.13%
2020/05/22	0	0.00	2	18.15	18.05	-2	799	-0.25%
2020/05/18	0	0.00	1	18.40	18.15	-1	865	-0.12%
2020/05/15	2	18.45	0	0.00	18.30	2	888	0.23%
2020/05/14	1	18.70	0	0.00	18.55	1	885	0.11%
2020/05/13	1	18.95	0	0.00	19.10	1	891	0.11%
2020/05/12	2	19.10	1	19.10	19.10	1	951	0.11%
2020/05/08	0	0.00	2	19.08	19.10	-2	951	-0.21%
2020/05/07	0	0.00	1	19.10	19.10	-1	955	-0.10%
2020/05/06	6	19.08	1	19.30	18.90	5	963	0.52%
2020/05/05	0	0.00	6	18.72	18.55	-6	944	-0.64%
2020/05/04	1.3	18.51	0	0.00	18.55	1.3	947	0.14%
2020/04/30	11	19.20	1	19.20	19.00	10	951	1.05%
2020/04/27	0	0.00	3	18.02	18.10	-3	912	-0.33%
2020/04/24	0.5	17.60	0	0.00	17.75	0.5	924	0.05%
2020/04/23	1	17.70	6	17.63	17.65	-5	951	-0.53%
2020/04/22	2	17.35	0	0.00	17.40	2	1,006	0.20%
2020/04/20	1	17.95	1	17.95	18.05	0	1,035	0.00%
2020/04/17	9	18.56	1	19.05	18.25	8	1,035	0.77%
2020/04/16	0	0.00	1	17.95	17.95	-1	979	-0.10%
2020/04/15	1	17.45	10	17.40	17.60	-9	992	-0.91%
2020/04/14	20	17.15	12	17.09	17.10	8	1,010	0.79%
2020/04/10	5	16.80	0	0.00	16.85	5	1,094	0.46%
2020/04/09	1	16.95	0	0.00	16.65	1	1,110	0.09%
2020/04/08	1	16.40	0	0.00	16.75	1	1,124	0.09%
2020/04/07	2	16.25	1	16.25	16.35	1	1,183	0.08%
2020/04/01	2	15.90	0	0.00	15.90	2	1,314	0.15%
2020/03/31	3	15.85	1	16.05	15.90	2	1,319	0.15%
2020/03/30	1	15.70	0	0.00	15.90	1	1,317	0.08%
2020/03/27	0	0.00	2	16.03	15.90	-2	1,318	-0.15%
2020/03/26	1	15.75	0	0.00	15.85	1	1,315	0.08%
2020/03/25	0	0.00	1	16.10	15.95	-1	1,315	-0.08%
2020/03/20	35	15.20	0	0.00	15.40	35	1,331	2.63%
2020/03/19	10	14.20	0	0.00	14.20	10	1,407	0.71%
2020/03/18	1	15.50	0	0.00	15.10	1	1,436	0.07%
2020/03/17	0	15.55	0	0.00	15.55	0	1,429	0.00%
2020/03/16	2	16.43	0	0.00	16.05	2	1,423	0.14%
2020/03/13	2	16.13	200	15.76	16.30	-198	1,410	-14.04%	大賣/鉅額交易
2020/03/12	2	17.53	0	0.00	17.45	2	1,385	0.14%
2020/03/11	1	19.25	0	0.00	19.00	1	1,372	0.07%
2020/03/09	0	0.00	2	19.58	19.25	-2	1,351	-0.15%
2020/03/02	0	0.00	5	19.85	20.15	-5	1,275	-0.39%
2020/02/27	2	20.33	1	20.00	19.90	1	1,275	0.08%
2020/02/24	0	0.00	2	20.80	20.85	-2	1,336	-0.15%
2020/02/21	0	0.00	1	20.85	20.80	-1	1,331	-0.08%
2020/02/20	1	21.05	0	0.00	20.85	1	1,330	0.08%
2020/02/19	4	21.09	3	21.20	21.00	1	1,326	0.08%
2020/02/18	0	0.00	3	20.57	20.75	-3	1,279	-0.23%
2020/02/17	2	20.28	0	0.00	20.25	2	1,262	0.16%
2020/02/14	2	20.40	0	0.00	20.35	2	1,259	0.16%
2020/02/13	15	20.84	29	20.69	20.45	-14	1,252	-1.12%
2020/02/10	1	19.30	0	0.00	19.30	1	1,184	0.08%
2020/02/07	2	20.00	7	19.86	19.75	-5	1,183	-0.42%
2020/02/05	7	20.06	0	0.00	20.00	7	1,162	0.60%
2020/02/04	3	20.08	0	0.00	20.15	3	1,156	0.26%
2020/01/31	5	20.21	0	0.00	20.50	5	1,138	0.44%
2020/01/30	3	20.80	7	20.66	20.45	-4	1,124	-0.36%
2020/01/20	0	0.00	13	22.65	22.30	-13	1,102	-1.18%
2020/01/17	1	22.50	4	22.70	22.60	-3	1,086	-0.28%
2020/01/16	0	0.00	2	22.73	22.40	-2	1,060	-0.19%
2020/01/15	5	22.31	1	22.30	22.15	4	1,002	0.40%
2020/01/14	2	22.10	0	0.00	22.00	2	976	0.20%
2020/01/13	5	22.15	3	22.10	22.05	2	963	0.21%
2020/01/10	1	22.05	0	0.00	21.85	1	951	0.11%
2020/01/09	0	0.00	1	22.00	22.00	-1	934	-0.11%
2020/01/07	1	22.10	2	21.98	22.00	-1	888	-0.11%
2020/01/03	10	21.70	0	0.00	21.50	10	800	1.25%
2020/01/02	0	0.00	20	22.00	22.00	-20	786	-2.54%
2019/12/31	47	22.02	1	21.95	22.10	46	775	5.93%
2019/12/30	6	21.73	0	0.00	21.50	6	716	0.84%
2019/12/27	0	0.00	1	21.50	22.00	-1	625	-0.16%
2019/12/25	0	0.00	10	20.95	20.95	-10	583	-1.72%
2019/12/24	0	0.00	10	21.05	20.90	-10	593	-1.68%
2019/12/16	21	21.12	1	21.20	21.40	20	639	3.13%
2019/12/10	0	0.00	1	20.45	20.50	-1	631	-0.16%
2019/12/09	1.3	20.57	1	20.50	20.45	0.3	641	0.04%
2019/12/05	0	0.00	3	20.88	21.10	-3	651	-0.46%
2019/12/04	3	20.95	0	0.00	20.90	3	655	0.46%
2019/12/02	0	0.00	7	20.60	20.70	-7	660	-1.06%
2019/11/28	2	21.05	0	0.00	20.95	2	662	0.30%
2019/11/27	1	21.40	1	21.30	21.30	0	661	0.00%
2019/11/26	2	21.40	1	21.30	21.30	1	664	0.15%
2019/11/25	5	21.58	4	21.55	21.55	1	659	0.15%
2019/11/21	0	0.00	0.4	20.50	20.55	-0.4	612	-0.06%
2019/11/19	1	20.55	0	0.00	20.65	1	668	0.15%
2019/11/12	10	19.85	0	0.00	19.95	10	840	1.19%
2019/11/08	1	20.05	0	0.00	20.05	1	898	0.11%
2019/11/05	0	0.00	1	20.75	20.70	-1	959	-0.10%
2019/10/23	2	20.90	0	0.00	20.85	2	1,012	0.20%
2019/10/22	1	20.90	0	0.00	20.90	1	1,013	0.10%
2019/09/25	1	22.10	2	22.10	22.10	-1	1,042	-0.10%
2019/09/24	2	22.80	1	23.10	22.45	1	1,034	0.10%
2019/09/16	0	0.00	3	22.43	22.35	-3	1,008	-0.30%
2019/09/12	2	22.43	7	22.41	22.50	-5	998	-0.50%
2019/09/11	0	0.00	17.6	21.75	21.95	-17.6	901	-1.95%
2019/09/04	16.3	21.42	0	0.00	21.40	16.3	852	1.91%
2019/08/28	1	21.30	0	0.00	21.15	1	883	0.11%
2019/08/27	0	0.00	8	21.30	21.25	-8	893	-0.90%
2019/08/26	0	0.00	4	21.20	21.05	-4	885	-0.45%
2019/08/22	0	0.00	3	21.80	21.65	-3	852	-0.35%
2019/08/21	38	21.77	42	21.88	21.70	-4	846	-0.47%
2019/08/20	1	21.40	1	21.60	21.35	0	790	0.00%
2019/08/19	6	21.49	0	0.00	21.35	6	779	0.77%
2019/08/16	8	21.73	10	21.70	21.65	-2	773	-0.26%
2019/08/15	0	0.00	6	21.01	21.40	-6	709	-0.85%
2019/08/14	1	21.00	2	21.30	20.70	-1	693	-0.14%
2019/08/13	9	21.23	11	21.41	21.00	-2	689	-0.29%
2019/08/12	3	20.63	4	21.15	21.35	-1	656	-0.15%
2019/08/08	2	20.40	1	20.70	20.55	1	651	0.15%
2019/08/07	5	20.39	10	20.63	20.35	-5	687	-0.73%
2019/08/06	1	18.85	0	0.00	19.90	1	711	0.14%
2019/08/05	0	0.00	4	19.10	18.95	-4	702	-0.57%
2019/08/02	2	19.93	5	19.45	19.40	-3	709	-0.42%
2019/08/01	1	20.05	0	0.00	20.00	1	715	0.14%
2019/07/31	0	0.00	3	20.15	20.10	-3	732	-0.41%
2019/07/30	0.6	20.05	0	0.00	20.15	0.6	743	0.08%
2019/07/29	1	20.35	0.8	20.25	20.25	0.2	777	0.03%
2019/07/26	2	20.50	0	0.00	20.45	2	783	0.26%
2019/07/25	1	20.25	0	0.00	20.55	1	789	0.13%
2019/07/22	0	0.00	2	20.08	19.95	-2	829	-0.24%
2019/07/19	2	20.25	0	0.00	20.10	2	841	0.24%
2019/07/18	1	20.15	0	0.00	20.20	1	859	0.12%
2019/07/17	10	20.25	0.1	20.35	20.35	9.9	886	1.11%
2019/07/16	0	0.00	11	20.15	20.20	-11	955	-1.15%
2019/07/11	1	20.05	0	0.00	20.10	1	1,146	0.09%
2019/07/10	0	0.00	2	19.95	19.95	-2	1,149	-0.17%
2019/07/09	1	20.10	0	0.00	20.05	1	1,166	0.09%
2019/07/08	1	20.10	1	20.10	20.05	0	1,188	0.00%
2019/07/05	2	20.05	0	0.00	20.15	2	1,222	0.16%
2019/07/04	12	19.92	2	19.95	20.15	10	1,254	0.80%
2019/06/28	11	21.00	6	21.05	21.05	5	1,336	0.37%
2019/06/27	5	21.03	2	21.10	21.00	3	1,337	0.22%
2019/06/26	7	22.10	0	0.00	22.10	7	1,316	0.53%
2019/06/19	0	0.00	1	21.85	21.90	-1	1,388	-0.07%
2019/06/18	0	0.00	2	21.70	21.75	-2	1,392	-0.14%
2019/06/13	1	21.70	1	21.80	21.70	0	1,424	0.00%
2019/06/12	2	21.60	1	21.65	21.65	1	1,431	0.07%
2019/06/10	9	21.53	3	21.52	21.45	6	1,431	0.42%
2019/06/06	1	21.55	4	21.64	21.50	-3	1,427	-0.21%
2019/06/05	0	0.00	4	22.66	22.40	-4	1,401	-0.29%
2019/06/04	1	23.15	1	23.15	22.70	0	1,395	0.00%
2019/06/03	4	22.79	1	22.90	23.00	3	1,391	0.22%
2019/05/31	1	22.85	1	22.85	22.80	0	1,383	0.00%
2019/05/30	1	22.60	1	22.75	22.70	0	1,396	0.00%
2019/05/29	1	22.40	7	22.65	22.50	-6	1,394	-0.43%
2019/05/28	10	22.65	2	22.40	22.75	8	1,389	0.58%
2019/05/27	0	0.00	1	21.85	22.00	-1	1,385	-0.07%
2019/05/24	1	21.65	0	0.00	21.45	1	1,417	0.07%
2019/05/23	0	0.00	5	21.30	21.70	-5	1,482	-0.34%
2019/05/20	2	21.83	0	0.00	21.55	2	1,482	0.13%
2019/05/17	4	22.44	1	22.30	22.10	3	1,474	0.20%
2019/05/16	0	0.00	7	22.48	22.10	-7	1,477	-0.47%
2019/05/15	1	22.95	5	22.85	23.00	-4	1,459	-0.27%
2019/05/14	4	22.28	7	21.94	22.60	-3	1,426	-0.21%
2019/05/13	5	20.87	42	20.95	20.80	-37	1,386	-2.67%
2019/05/10	5	21.13	10	21.30	21.40	-5	1,382	-0.36%
2019/05/09	28	22.02	0	0.00	21.60	28	1,383	2.02%
2019/05/08	2	22.25	0	0.00	22.55	2	1,368	0.15%
2019/05/06	4	22.41	0	0.00	21.50	4	1,340	0.30%
2019/05/03	1	23.45	0	0.00	23.60	1	1,304	0.08%
2019/05/02	4	23.55	4	23.75	23.55	0	1,296	0.00%
2019/04/30	11	23.06	0	0.00	23.75	11	1,287	0.85%
2019/04/29	0	0.00	3	23.10	22.90	-3	1,269	-0.24%
2019/04/25	0	0.00	2	23.80	23.70	-2	1,243	-0.16%
2019/04/23	19	23.97	18	24.16	24.05	1	1,211	0.08%
2019/04/22	15	24.17	12	24.16	24.30	3	1,185	0.25%
2019/04/19	16	23.40	19	23.43	23.35	-3	1,127	-0.27%
2019/04/18	1	23.00	1	22.65	22.30	0	990	0.00%
2019/04/17	11	22.65	27.4	22.80	23.00	-16.4	977	-1.68%
2019/04/16	2	22.48	2	22.50	22.65	0	964	0.00%
2019/04/15	10	22.75	18	22.52	22.55	-8	964	-0.83%
2019/04/12	71	22.35	8	22.48	22.30	63	948	6.64%
2019/04/11	18	22.95	47	22.82	22.95	-29	935	-3.10%
2019/04/10	30	22.83	4	22.73	22.85	26	905	2.87%
2019/04/09	1	22.50	3	22.37	22.35	-2	870	-0.23%
2019/04/02	4	20.90	4	20.78	20.85	0	801	0.00%
2019/03/28	0	0.00	10	20.35	20.15	-10	821	-1.22%
2019/03/27	53	21.17	23	20.54	20.50	30	850	3.53%
2019/03/25	1	20.05	0	0.00	19.95	1	950	0.11%
2019/03/22	0	0.00	3	20.35	20.45	-3	949	-0.32%
2019/03/19	1	20.00	5	19.90	20.00	-4	916	-0.44%
2019/03/15	0	0.00	1	19.85	19.70	-1	893	-0.11%
2019/03/14	0	0.00	1	19.65	19.55	-1	888	-0.11%
2019/03/13	3	19.60	0	0.00	19.55	3	902	0.33%
2019/03/11	0	0.00	1	19.55	19.55	-1	905	-0.11%
2019/03/08	1	19.40	0	0.00	19.50	1	913	0.11%
2019/03/07	1	19.55	0	0.00	19.50	1	923	0.11%
2019/03/06	1	19.75	0	0.00	19.75	1	930	0.11%
2019/03/05	2	19.98	56	19.91	19.80	-54	927	-5.82%
2019/03/04	2	19.55	0	0.00	19.70	2	907	0.22%
2019/02/27	5	19.65	0	0.00	19.65	5	901	0.55%
2019/02/26	0	0.00	6	20.05	19.75	-6	898	-0.67%
2019/02/25	4	20.05	8	20.27	20.25	-4	885	-0.45%
2019/02/22	30	19.85	16	19.93	19.75	14	845	1.66%
2019/02/21	1	19.25	1	19.40	19.50	0	777	0.00%
2019/02/19	3	19.05	4	19.16	19.15	-1	762	-0.13%
2019/02/18	3	19.00	0	0.00	18.95	3	757	0.40%
2019/02/13	1	19.00	1	19.10	19.05	0	731	0.00%
2019/02/12	1	19.00	0	0.00	19.10	1	724	0.14%
2019/02/11	0	18.60	3	18.57	18.70	-3	695	-0.43%
2019/01/30	5	18.65	1	18.55	18.40	4	695	0.58%
2019/01/25	0	0.00	1	18.25	18.15	-1	679	-0.15%
2019/01/24	0	0.00	1	18.00	18.10	-1	679	-0.15%
2019/01/23	0	0.00	1.7	17.96	18.05	-1.7	680	-0.24%
2019/01/21	0	0.00	1	18.60	18.40	-1	676	-0.15%
2019/01/17	0	0.00	1	18.50	18.40	-1	680	-0.15%
2019/01/15	0	0.00	1	18.35	18.40	-1	673	-0.15%
2019/01/14	6	18.43	3	18.42	18.15	3	672	0.45%
2019/01/11	2	18.45	1	18.40	18.50	1	672	0.15%
2019/01/10	1	18.35	0	0.00	18.10	1	657	0.15%
2019/01/09	1	18.50	1	18.55	18.40	0	656	0.00%
2019/01/08	0	0.00	1	17.80	18.20	-1	629	-0.16%
2019/01/07	1	17.85	2	17.75	17.65	-1	625	-0.16%
2019/01/04	6	17.67	0	0.00	17.60	6	627	0.96%
2019/01/03	2	18.10	2	17.93	18.05	0	642	0.00%
2019/01/02	1	17.95	0	0.00	17.75	1	641	0.16%
2018/12/25	0	0.00	1	18.80	18.75	-1	658	-0.15%
2018/12/22	4	19.44	3	19.45	19.10	1	630	0.16%
2018/12/20	30	19.21	33	19.15	19.10	-3	589	-0.51%
2018/12/19	23	19.19	8	19.24	18.85	15	551	2.72%
2018/12/18	58	19.29	30	19.28	19.65	28	487	5.74%
2018/12/11	0	0.00	1	17.60	17.60	-1	382	-0.26%
2018/12/10	2	17.70	0	0.00	17.70	2	389	0.51%
2018/12/07	0	0.00	2	18.20	18.10	-2	387	-0.52%
2018/12/06	0	0.00	1	18.10	17.90	-1	390	-0.26%
2018/12/05	0	0.00	3	17.83	17.95	-3	380	-0.79%
2018/12/03	1	18.00	0	0.00	18.00	1	423	0.24%
2018/11/30	1	17.80	0	0.00	17.75	1	442	0.23%
2018/11/29	3	17.67	1	17.90	18.00	2	445	0.45%
2018/11/27	1	17.25	0	0.00	17.25	1	444	0.22%
2018/11/26	0	0.00	4	17.00	16.95	-4	448	-0.89%
2018/11/23	2	16.85	0	0.00	16.80	2	456	0.44%
2018/11/22	3	17.15	0	0.00	17.05	3	479	0.63%
2018/11/21	6	16.85	0	0.00	17.00	6	566	1.06%
2018/11/20	2	16.88	0	0.00	16.80	2	576	0.35%
2018/11/15	1	16.45	0	0.00	16.55	1	621	0.16%
2018/11/14	1	16.75	0	0.00	16.65	1	679	0.15%
2018/11/13	0	0.00	1	16.60	16.60	-1	701	-0.14%
2018/11/12	1	16.90	0	0.00	16.80	1	775	0.13%
2018/11/09	1	17.25	0	0.00	16.90	1	802	0.12%
2018/11/08	0	0.00	3	17.20	17.10	-3	871	-0.34%
2018/11/07	0	0.00	1	17.20	17.20	-1	880	-0.11%
2018/11/06	1	17.05	0	0.00	16.90	1	895	0.11%
2018/11/05	1	17.30	2	17.05	17.05	-1	903	-0.11%
2018/11/02	3	17.33	2	17.20	17.30	1	915	0.11%
2018/11/01	1	17.15	0	0.00	17.10	1	932	0.11%
2018/10/26	1	16.80	0	0.00	16.30	1	1,014	0.10%
2018/10/23	0	0.00	1	17.25	17.25	-1	1,115	-0.09%
2018/10/18	1	17.60	0	0.00	17.40	1	1,139	0.09%
2018/10/17	1	17.45	0	0.00	17.35	1	1,144	0.09%
2018/10/16	2	17.45	2	17.45	17.30	0	1,179	0.00%
2018/10/11	1	17.05	0	0.00	17.05	1	1,199	0.08%
2018/10/08	1	19.50	0	0.00	19.35	1	1,188	0.08%
2018/10/05	2	19.83	0	0.00	19.70	2	1,193	0.17%
2018/10/01	0	0.00	2	21.75	21.80	-2	1,188	-0.17%
2018/09/27	0.1	21.35	0	0.00	21.40	0.1	1,190	0.01%
2018/09/17	1	21.55	1	21.35	21.35	0	1,214	0.00%
2018/09/14	9	21.55	1	21.90	21.70	8	1,210	0.66%
2018/09/13	22	21.40	0	0.00	21.40	22	1,209	1.82%
2018/09/12	1	21.15	0	0.00	21.25	1	1,225	0.08%
2018/09/11	2	21.30	0	0.00	21.50	2	1,241	0.16%
2018/09/10	1	21.50	1	21.90	21.15	0	1,277	0.00%
2018/09/07	1	22.45	0	0.00	22.30	1	1,260	0.08%
2018/09/06	6	23.20	4	23.18	23.00	2	1,253	0.16%
2018/09/05	3	22.87	3	22.85	22.75	0	1,238	0.00%
2018/09/03	1	22.45	0	0.00	22.35	1	1,254	0.08%
2018/08/31	0	0.00	1	22.70	22.70	-1	1,271	-0.08%
2018/08/30	0	0.00	4	22.86	22.85	-4	1,282	-0.31%
2018/08/29	0	0.00	1	22.75	22.75	-1	1,328	-0.08%
2018/08/28	5	23.74	4	23.93	22.95	1	1,339	0.07%
2018/08/24	1	22.85	2	23.00	22.90	-1	1,301	-0.08%
2018/08/23	0	0.00	1	23.20	23.10	-1	1,438	-0.07%
2018/08/22	6.1	23.37	0	0.00	22.90	6.1	1,445	0.42%
2018/08/21	5	23.15	12	23.57	23.60	-7	1,456	-0.48%
2018/08/20	0	0.00	1	22.60	23.05	-1	1,506	-0.07%
2018/08/17	6	23.22	12	23.13	22.85	-6	1,592	-0.38%
2018/08/16	13	22.70	36	22.39	22.75	-23	1,525	-1.51%
2018/08/15	3	22.18	2	22.35	22.50	1	1,507	0.07%
2018/08/14	1	21.50	0	0.00	21.50	1	1,446	0.07%
2018/08/09	0	0.00	2	22.05	21.90	-2	1,430	-0.14%
2018/08/08	0	0.00	101	22.55	22.50	-101	1,424	-7.09%	大賣/鉅額交易
2018/08/07	2	23.15	0	0.00	22.95	2	1,414	0.14%
2018/08/06	0	0.00	4	22.71	22.85	-4	1,411	-0.28%
2018/08/03	101	23.20	6	23.02	23.00	95	1,411	6.73%	大買/
2018/08/02	1	22.60	0	0.00	22.50	1	1,377	0.07%
2018/08/01	11	22.86	1.4	22.83	22.95	9.6	1,359	0.70%
2018/07/31	18	22.77	12	22.81	22.95	6	1,339	0.45%
2018/07/30	0	0.00	11	22.40	22.30	-11	1,292	-0.85%
2018/07/26	0	0.00	0.4	21.85	21.95	-0.4	1,263	-0.03%
2018/07/25	2	22.35	0	0.00	22.00	2	1,260	0.16%
2018/07/23	2	21.75	0	0.00	21.75	2	1,246	0.16%
2018/07/19	3	21.50	3	21.50	21.45	0	1,216	0.00%
2018/07/16	0	0.00	4	21.70	21.85	-4	1,260	-0.32%
2018/07/13	1	21.60	0	0.00	21.60	1	1,281	0.08%
2018/07/10	0	0.00	1	20.95	20.85	-1	1,278	-0.08%
2018/07/02	0	0.00	1	21.10	21.00	-1	1,312	-0.08%
2018/06/28	1	20.90	0	0.00	20.90	1	1,312	0.08%
2018/06/27	5	21.34	5	21.15	21.05	0	1,311	0.00%
2018/06/26	2	21.05	4	21.20	21.20	-2	1,313	-0.15%
2018/06/22	0	0.00	1	22.10	21.70	-1	1,307	-0.08%
2018/06/21	2	22.13	7	22.17	22.15	-5	1,305	-0.38%
2018/06/20	13	23.00	0	0.00	23.05	13	1,295	1.00%
2018/06/19	15	23.56	10	23.35	23.35	5	1,285	0.39%
2018/06/15	0	0.00	1	23.30	23.35	-1	1,250	-0.08%
2018/06/13	4	23.45	1	23.40	23.15	3	1,232	0.24%
2018/06/12	0	0.00	0.4	23.20	23.35	-0.4	1,229	-0.03%
2018/06/11	0	0.00	5	23.49	23.20	-5	1,223	-0.41%
2018/06/06	1	24.50	2	23.90	23.80	-1	1,230	-0.08%
2018/06/04	1	23.80	2	23.75	23.85	-1	1,210	-0.08%
2018/06/01	0.2	23.70	0	0.00	23.80	0.2	1,197	0.02%
2018/05/31	9	24.36	12	24.29	24.60	-3	1,166	-0.26%
2018/05/30	0	0.00	30	22.90	23.20	-30	1,037	-2.89%
2018/05/29	5	23.50	1	23.00	23.00	4	1,043	0.38%
2018/05/28	18.2	23.97	56	23.42	23.50	-37.8	1,024	-3.69%
2018/05/25	90	22.98	13	22.65	23.20	77	927	8.30%
2018/05/22	0	0.00	41.7	20.79	20.85	-41.7	841	-4.96%
2018/05/18	1	20.35	0	0.00	20.35	1	850	0.12%
2018/05/17	0	0.00	6	20.55	20.60	-6	887	-0.68%
2018/05/16	5	20.45	0	0.00	20.30	5	909	0.55%
2018/05/14	0	0.00	1	20.95	20.95	-1	1,047	-0.10%
2018/05/10	1	20.85	0	0.00	20.95	1	1,094	0.09%
2018/04/20	0	0.00	13	22.73	22.60	-13	1,893	-0.69%
2018/04/17	0	0.00	6	22.00	21.40	-6	2,112	-0.28%
2018/04/09	1	22.40	1	22.50	22.20	0	3,201	0.00%
2018/03/31	1	22.55	3	22.55	22.55	-2	3,427	-0.06%
2018/03/30	0	0.00	1	22.65	22.50	-1	3,451	-0.03%
2018/03/29	1	22.60	0	0.00	22.50	1	3,471	0.03%
2018/03/28	0	0.00	1	22.50	22.50	-1	3,518	-0.03%
2018/03/27	4	22.79	0	0.00	22.85	4	3,532	0.11%
2018/03/26	7	22.49	1	22.50	22.50	6	3,587	0.17%
2018/03/23	0	0.00	1	22.40	22.60	-1	3,638	-0.03%
2018/03/21	0	0.00	2	23.48	23.50	-2	4,030	-0.05%
2018/03/15	1	23.75	0	0.00	23.55	1	4,098	0.02%
2018/03/14	0.1	23.70	3	23.75	23.80	-2.9	4,140	-0.07%
2018/03/13	1.1	23.86	1	23.75	24.00	0.1	4,140	0.00%
2018/03/12	0	0.00	1	24.00	23.30	-1	4,113	-0.02%
2018/03/09	2	23.13	2.3	22.95	23.50	-0.3	4,100	-0.01%
2018/03/08	2	22.50	0	0.00	22.45	2	4,097	0.05%
2018/03/07	1	22.55	2	22.35	22.20	-1	4,113	-0.02%
2018/03/06	2	22.53	0	0.00	22.65	2	4,116	0.05%
2018/03/05	3	22.45	0	0.00	22.35	3	4,116	0.07%
2018/03/02	2	22.90	0.3	22.95	23.00	1.7	4,108	0.04%
2018/03/01	1	22.55	4	22.54	22.50	-3	4,105	-0.07%
2018/02/22	0	0.00	29.3	23.08	23.10	-29.3	4,103	-0.71%
2018/02/21	3	22.93	178	22.84	22.90	-175	4,126	-4.24%	大賣/鉅額交易
2018/02/12	6.2	22.45	2	22.90	22.25	4.2	4,118	0.10%
2018/02/09	3	21.62	6	21.80	22.25	-3	4,114	-0.07%
2018/02/08	1	23.30	1	23.45	22.95	0	4,084	0.00%
2018/02/07	12	24.27	12	24.28	23.50	0	4,063	0.00%
2018/02/06	25	24.22	10	24.25	23.65	15	4,024	0.37%
2018/02/05	13	25.19	10	25.86	26.05	3	3,937	0.08%
2018/02/02	0	0.00	1	25.95	25.90	-1	3,911	-0.03%
2018/02/01	3	25.73	6.1	25.97	25.70	-3.1	3,917	-0.08%
2018/01/31	2	25.30	4	25.18	25.30	-2	3,913	-0.05%
2018/01/30	11	25.50	10	26.10	25.00	1	3,881	0.03%
2018/01/29	3	26.52	6	26.42	26.00	-3	3,854	-0.08%
2018/01/26	4	26.16	13	26.28	25.95	-9	3,820	-0.24%
2018/01/25	8.1	26.66	38	26.20	26.10	-29.9	3,799	-0.79%
2018/01/24	55	26.71	22.1	26.67	26.85	32.9	3,738	0.88%
2018/01/23	12	25.63	6	25.47	25.80	6	3,583	0.17%
2018/01/22	4	24.98	1	24.95	24.85	3	3,505	0.09%
2018/01/19	6	26.13	0	0.00	25.50	6	3,482	0.17%
2018/01/18	0	0.00	2	25.95	25.65	-2	3,448	-0.06%
2018/01/17	0.1	25.55	0	0.00	25.55	0.1	3,419	0.00%
2018/01/16	3	26.47	17	26.68	26.30	-14	3,394	-0.41%
2018/01/15	13	26.58	36	26.83	26.30	-23	3,405	-0.68%
2018/01/12	33	26.67	23.1	26.46	26.90	9.9	3,454	0.29%
2018/01/11	207	26.67	178	26.19	25.85	29	3,436	0.84%	大買/大賣/
2018/01/10	5	25.51	2	25.50	25.65	3	3,289	0.09%
2018/01/09	4	26.55	6	26.63	26.00	-2	3,242	-0.06%
2018/01/08	8	26.98	2	26.83	26.95	6	3,193	0.19%
2018/01/05	26	27.96	7	27.75	27.55	19	3,133	0.61%
2018/01/04	13	27.03	60.9	26.73	27.75	-47.9	2,913	-1.64%
2018/01/03	35	25.98	39	25.89	25.25	-4	2,635	-0.15%
2018/01/02	7	25.19	13.1	24.96	25.45	-6.1	2,256	-0.27%