台亞 (2340)-富邦-新竹券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.20
漲跌
▲0.60
漲幅
+1.60%
成交量
820張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	38.15	0	0.00	38.20	3	1,723	0.17%
2024/04/22	1	36.95	24	37.40	37.10	-23	1,765	-1.30%
2024/04/19	7	37.92	66.7	37.52	37.40	-59.7	1,756	-3.40%
2024/04/18	10	38.80	36	38.78	38.75	-26	1,728	-1.50%
2024/04/17	201	39.15	2.1	38.62	39.20	198.9	1,725	11.53%	大買/鉅額交易
2024/04/16	8.5	38.53	3	38.20	38.35	5.5	1,708	0.32%
2024/04/15	5	40.06	7	40.24	39.80	-2	1,686	-0.12%
2024/04/12	13	41.75	322.1	41.53	41.40	-309.1	1,656	-18.67%	大賣/鉅額交易
2024/04/11	5	40.22	16	40.20	40.15	-11	1,556	-0.71%
2024/04/10	328	40.77	5	40.55	40.80	323	1,560	20.70%	大買/鉅額交易
2024/04/09	1	39.55	120	39.96	39.95	-119	1,564	-7.61%	大賣/鉅額交易
2024/04/08	0	39.55	10	39.45	39.30	-10	1,560	-0.64%
2024/04/03	0	0.00	3.1	39.44	39.60	-3.1	1,567	-0.20%
2024/04/02	1	39.70	39.1	39.89	39.80	-38	1,571	-2.42%
2024/04/01	174	40.18	20	39.93	40.30	154	1,575	9.77%	大買/鉅額交易
2024/03/29	0	0.00	16	39.29	39.25	-16	1,559	-1.03%
2024/03/28	1	39.50	1	39.90	39.30	0	1,558	0.00%
2024/03/27	4.3	39.34	2	39.30	39.25	2.3	1,557	0.15%
2024/03/26	1	39.50	4	40.14	39.40	-3	1,555	-0.19%
2024/03/25	21	40.46	1.1	40.46	40.75	19.9	1,544	1.29%
2024/03/22	0	0.00	2	40.10	40.10	-2	1,558	-0.13%
2024/03/21	2	39.80	0.2	39.45	39.80	1.8	1,581	0.11%
2024/03/20	3	39.30	21	39.13	39.15	-18	1,598	-1.13%
2024/03/19	3	39.42	0	0.00	39.10	3	1,607	0.19%
2024/03/18	12	39.35	1	39.50	39.70	11	1,625	0.68%
2024/03/15	5	39.31	10	39.10	39.00	-5	1,621	-0.31%
2024/03/14	2	39.63	0	0.00	39.65	2	1,587	0.13%
2024/03/13	2	40.05	3	40.50	40.05	-1	1,577	-0.06%
2024/03/12	0	0.00	2.5	41.02	41.15	-2.5	1,559	-0.16%
2024/03/11	2	41.10	1.3	40.96	41.00	0.7	1,562	0.04%
2024/03/08	15	41.31	8	41.71	41.60	7	1,574	0.44%
2024/03/07	16	41.62	6	41.74	41.00	10	1,568	0.64%
2024/03/06	14	42.24	4	42.35	42.10	10	1,551	0.64%
2024/03/05	42	43.22	17.2	43.50	43.50	24.8	1,578	1.57%
2024/03/04	3	41.15	5.3	40.78	40.80	-2.3	1,466	-0.16%
2024/03/01	0	0.00	2	41.30	41.10	-2	1,459	-0.14%
2024/02/29	2	41.20	15	41.67	42.00	-13	1,466	-0.89%
2024/02/26	14	42.77	1	42.30	42.80	13	1,544	0.84%
2024/02/23	4	42.73	9	43.12	42.50	-5	1,572	-0.32%
2024/02/22	7	43.40	300	43.92	43.10	-293	1,584	-18.50%	大賣/鉅額交易
2024/02/21	0	0.00	14	43.99	43.80	-14	1,574	-0.89%
2024/02/20	5	43.91	0	0.00	43.75	5	1,580	0.32%
2024/02/19	5	45.04	4	45.15	44.50	1	1,581	0.06%
2024/02/16	2.3	44.05	6	44.26	44.50	-3.7	1,585	-0.23%
2024/02/15	0	0.00	1	42.70	43.10	-1	1,596	-0.06%
2024/02/05	1	42.80	0.1	42.85	42.60	0.9	1,595	0.06%
2024/02/02	2	43.05	2	43.30	43.05	0	1,628	0.00%
2024/02/01	1	43.05	7	43.19	43.10	-6	1,645	-0.36%
2024/01/31	1	43.70	0	0.00	43.55	1	1,653	0.06%
2024/01/30	0	0.00	12	44.04	43.75	-12	1,654	-0.73%
2024/01/29	0.3	43.90	16	44.01	44.05	-15.7	1,666	-0.94%
2024/01/26	4	44.00	6.4	44.04	43.95	-2.4	1,681	-0.14%
2024/01/25	1.8	44.72	0	0.00	44.30	1.8	1,715	0.11%
2024/01/24	0	0.00	0.1	45.20	44.95	-0.1	1,747	0.00%
2024/01/23	0	0.00	3.2	45.13	45.00	-3.2	1,817	-0.17%
2024/01/22	17	44.97	0	0.00	44.65	17	1,844	0.92%
2024/01/19	2	44.33	2.3	44.28	44.45	-0.3	1,885	-0.01%
2024/01/18	0.1	44.00	11	44.15	44.20	-10.9	1,905	-0.57%
2024/01/17	3	43.77	1	43.85	44.00	2	1,943	0.10%
2024/01/16	3	44.90	0	0.00	44.75	3	1,946	0.15%
2024/01/15	0	45.60	2	45.45	45.55	-2	1,969	-0.10%
2024/01/12	0.7	45.44	3	45.90	45.05	-2.3	2,003	-0.11%
2024/01/11	0	0.00	2	45.30	45.45	-2	2,013	-0.10%
2024/01/10	1	45.15	5	45.04	44.95	-4	2,103	-0.19%
2024/01/09	3.5	44.93	5	45.00	44.80	-1.5	2,202	-0.07%
2024/01/08	2	45.35	2	45.70	45.25	0	2,237	0.00%
2024/01/05	4.3	45.61	0	0.00	45.60	4.3	2,281	0.19%
2024/01/04	2	45.45	5	45.60	45.50	-3	2,361	-0.13%
2024/01/03	5	45.85	0	0.00	45.60	5	2,506	0.20%
2024/01/02	0	0.00	12	46.80	46.55	-12	2,546	-0.47%
2023/12/29	0	0.00	11	47.00	47.10	-11	2,622	-0.42%
2023/12/27	0	47.15	4	46.96	46.95	-4	2,673	-0.15%
2023/12/26	0	0.00	1	46.50	46.65	-1	2,685	-0.04%
2023/12/25	1	46.45	2	46.40	46.20	-1	2,711	-0.04%
2023/12/22	0.5	46.39	0	0.00	46.10	0.5	2,737	0.02%
2023/12/21	4	46.11	14	46.15	46.10	-10	2,771	-0.36%
2023/12/20	10	46.64	0	0.00	46.50	10	2,812	0.36%
2023/12/19	7	46.09	20	46.10	46.20	-13	2,838	-0.46%
2023/12/18	9	47.21	0	0.00	47.00	9	2,862	0.31%
2023/12/15	34	48.06	3	48.08	48.15	31	2,913	1.06%
2023/12/14	3	47.60	0	0.00	47.65	3	2,976	0.10%
2023/12/13	2.2	47.05	0	0.00	46.90	2.2	2,981	0.07%
2023/12/11	4	47.96	0	0.00	47.90	4	3,197	0.13%
2023/12/08	4	48.21	2	47.88	47.85	2	3,413	0.06%
2023/12/07	0.4	48.04	0	0.00	47.80	0.4	3,479	0.01%
2023/12/06	3.1	48.30	3	48.75	48.20	0.1	3,529	0.00%
2023/12/05	9.2	48.99	5.7	48.45	48.40	3.5	3,561	0.10%
2023/12/04	2	49.88	39.1	50.17	49.65	-37.1	3,588	-1.03%
2023/12/01	3	49.53	14.3	49.67	49.40	-11.3	3,726	-0.30%
2023/11/30	304	49.91	25.4	49.88	49.90	278.7	3,894	7.15%	大買/鉅額交易
2023/11/29	13	49.02	3	49.13	49.35	10	3,954	0.25%
2023/11/28	0	0.00	18.1	48.54	49.00	-18.1	4,094	-0.44%
2023/11/27	4	48.66	1.1	48.51	48.20	2.9	4,118	0.07%
2023/11/24	16	48.83	25.1	49.02	48.35	-9.1	4,190	-0.22%
2023/11/22	25.1	47.39	8	47.53	47.55	17.1	4,312	0.40%
2023/11/21	1	46.75	26.4	46.99	46.90	-25.4	4,302	-0.59%
2023/11/20	1	46.60	14	46.55	46.50	-13	4,316	-0.30%
2023/11/17	6	46.04	2	46.08	46.10	4	4,337	0.09%
2023/11/16	0	0.00	22	45.59	45.75	-22	4,369	-0.50%
2023/11/15	9	45.79	288	45.92	45.60	-279	4,382	-6.37%	大賣/鉅額交易
2023/11/14	316	45.84	14	45.59	45.70	302	4,420	6.83%	大買/鉅額交易
2023/11/13	1	45.15	2	44.68	44.75	-1	4,445	-0.02%
2023/11/10	12.2	44.97	357.1	44.64	44.60	-344.9	4,533	-7.61%	大賣/鉅額交易
2023/11/09	1.1	45.72	22	46.11	45.80	-20.9	4,575	-0.46%
2023/11/08	0	0.00	10	46.85	46.95	-10	4,633	-0.22%
2023/11/07	2	47.00	3	47.02	46.90	-1	4,689	-0.02%
2023/11/06	14	47.05	2.1	47.15	47.15	11.9	4,801	0.25%
2023/11/03	4	46.70	0.2	46.95	46.75	3.8	4,847	0.08%
2023/11/02	1	46.95	2.4	46.90	46.90	-1.4	4,919	-0.03%
2023/11/01	5	45.58	5	46.00	45.70	0	4,993	0.00%
2023/10/31	10.1	45.60	13	45.22	44.80	-2.9	5,042	-0.06%
2023/10/30	3.2	47.48	0	0.00	46.90	3.2	5,120	0.06%
2023/10/27	5.6	47.73	1	48.15	47.25	4.6	5,187	0.09%
2023/10/26	0.5	48.40	13	48.48	48.10	-12.5	5,322	-0.24%
2023/10/25	1	49.50	13	49.64	49.50	-12	5,425	-0.22%
2023/10/24	2.1	48.99	8	48.92	49.40	-5.9	5,755	-0.10%
2023/10/23	14	48.95	10	48.67	48.50	4	6,152	0.07%
2023/10/20	5.1	47.28	2	46.95	47.45	3.1	6,321	0.05%
2023/10/19	4.1	48.07	0	0.00	48.40	4.1	6,424	0.06%
2023/10/18	15.4	48.14	6	48.23	48.20	9.4	6,550	0.14%
2023/10/17	6	49.73	3.2	49.83	49.30	2.8	6,596	0.04%
2023/10/16	0.2	48.84	4	48.50	48.30	-3.8	6,794	-0.06%
2023/10/13	4	50.10	3	50.22	49.80	1	7,357	0.01%
2023/10/12	0	0.00	12	50.27	50.40	-12	8,013	-0.15%
2023/10/11	8	49.94	35.7	50.05	49.20	-27.7	8,379	-0.33%
2023/10/06	6.1	49.16	4.2	49.60	49.10	1.9	8,543	0.02%
2023/10/05	3.2	48.38	23.2	48.65	48.90	-20.1	8,766	-0.23%
2023/10/04	7	46.98	9	47.23	47.30	-2	10,054	-0.02%
2023/10/03	4.1	47.99	5	48.70	47.70	-0.9	10,473	-0.01%
2023/10/02	0	0.00	2	48.15	48.15	-2	11,155	-0.02%
2023/09/28	7	47.67	2	47.43	47.45	5	12,046	0.04%
2023/09/27	5	46.96	13	47.02	47.05	-8	12,237	-0.07%
2023/09/26	11	47.72	1	48.60	47.30	10	12,442	0.08%
2023/09/25	5	48.58	0	0.00	48.60	5	12,575	0.04%
2023/09/22	2	47.70	0	0.00	47.80	2	12,658	0.02%
2023/09/21	6	47.33	3	47.23	47.15	3	12,811	0.02%
2023/09/20	21.3	47.62	8.6	47.78	47.30	12.7	13,091	0.10%
2023/09/19	11	48.47	3	49.38	48.30	8	13,853	0.06%
2023/09/18	2	50.10	6	50.13	50.00	-4	14,751	-0.03%
2023/09/15	1	50.41	1	50.70	50.40	0	15,108	0.00%
2023/09/14	16	51.13	70	51.10	51.40	-54	15,231	-0.35%
2023/09/13	31.1	50.84	28	50.72	49.60	3.1	15,111	0.02%
2023/09/12	4.1	49.87	27	50.03	50.00	-23	14,922	-0.15%
2023/09/11	12	49.05	4	49.13	48.90	8	14,856	0.05%
2023/09/08	17.1	49.62	8	49.23	49.10	9.1	14,827	0.06%
2023/09/07	2	49.65	1	49.45	49.45	1	14,814	0.01%
2023/09/06	23	51.48	22	50.66	50.50	1	14,803	0.01%
2023/09/05	10	50.97	30.2	50.94	51.00	-20.2	14,632	-0.14%
2023/09/04	15	48.39	14	48.48	48.10	1	14,442	0.01%
2023/09/01	21.2	50.69	29.2	50.81	50.20	-8	14,339	-0.06%
2023/08/31	28	48.79	1	48.90	49.05	27	14,215	0.19%
2023/08/30	6.2	49.65	11.3	49.35	49.20	-5.1	14,254	-0.04%
2023/08/29	21.2	49.00	36.2	48.92	49.60	-15.1	14,161	-0.11%
2023/08/28	6.1	47.20	30	46.86	46.80	-23.9	13,961	-0.17%
2023/08/25	22	48.44	1	48.10	48.05	21	13,914	0.15%
2023/08/24	7	48.77	17	48.70	48.25	-10	13,895	-0.07%
2023/08/23	6	48.52	15	48.11	48.40	-9	13,859	-0.06%
2023/08/22	5	48.34	25	47.73	47.60	-20	13,827	-0.14%
2023/08/21	0	0.00	2	48.73	48.45	-2	13,785	-0.01%
2023/08/18	150	49.02	13	48.33	48.10	137	13,768	1.00%	大買/鉅額交易
2023/08/17	66	48.31	85	49.23	49.35	-19	13,716	-0.14%
2023/08/16	30	48.28	41.2	48.53	48.65	-11.2	13,666	-0.08%
2023/08/15	217.1	48.57	12.3	48.68	49.50	204.8	13,569	1.51%	大買/鉅額交易
2023/08/14	9	47.78	82	47.62	47.60	-73	13,488	-0.54%
2023/08/11	7	49.09	10	49.00	48.70	-3	13,417	-0.02%
2023/08/10	20	50.20	49	49.53	49.10	-29	13,362	-0.22%
2023/08/09	8.1	50.54	21	50.69	51.30	-13	13,247	-0.10%
2023/08/08	35	50.87	14	50.91	51.20	21	13,188	0.16%
2023/08/07	8.1	50.12	125	50.54	50.60	-116.9	13,114	-0.89%	大賣/鉅額交易
2023/08/04	133.3	50.60	8	51.24	51.30	125.3	13,008	0.96%	大買/鉅額交易
2023/08/02	17	52.61	157	52.24	52.00	-140	12,926	-1.08%	大賣/鉅額交易
2023/08/01	20.4	53.84	12.5	53.41	53.20	7.9	12,783	0.06%
2023/07/31	44	54.46	10	54.11	53.90	34	12,688	0.27%
2023/07/28	28	52.93	12.5	52.81	53.20	15.5	12,507	0.12%
2023/07/27	69	54.09	87.2	53.69	53.00	-18.2	12,373	-0.15%
2023/07/26	210	55.41	459.6	54.60	54.70	-249.6	12,012	-2.08%	大買/大賣/鉅額交易
2023/07/25	82.1	54.39	58.2	54.81	54.20	23.9	11,587	0.21%
2023/07/24	187.2	54.10	166	53.65	53.50	21.2	11,384	0.19%	大買/大賣/
2023/07/21	158	52.80	273	53.20	53.10	-115	11,262	-1.02%	大買/大賣/鉅額交易
2023/07/20	116	53.44	128	53.41	53.50	-12	11,164	-0.11%	大買/大賣/
2023/07/19	150.3	54.35	138.3	55.02	53.20	12	11,038	0.11%	大買/大賣/
2023/07/18	573.1	57.40	151.8	54.20	53.30	421.3	10,768	3.91%	大買/大賣/鉅額交易
2023/07/17	285.1	56.91	640.4	56.75	57.30	-355.3	10,186	-3.49%	大買/大賣/鉅額交易
2023/07/14	264	53.06	262.5	53.43	53.70	1.5	9,505	0.02%	大買/大賣/
2023/07/13	262.4	51.96	154	52.34	51.00	108.4	9,074	1.19%	大買/大賣/鉅額交易
2023/07/12	56.1	50.97	226	51.02	50.60	-169.9	8,779	-1.94%	大賣/鉅額交易
2023/07/11	149.3	53.50	113.8	53.31	51.50	35.6	8,502	0.42%	大買/大賣/
2023/07/10	20	49.37	65	50.69	52.10	-45	7,151	-0.63%
2023/07/07	255.2	48.74	95	48.69	47.45	160.2	6,714	2.39%	大買/鉅額交易
2023/07/06	52.4	48.80	291.9	49.02	50.00	-239.5	6,010	-3.99%	大賣/鉅額交易
2023/07/05	93.6	46.10	25.7	46.34	45.50	67.9	5,113	1.33%
2023/07/04	24.1	45.04	49	45.07	45.40	-25	4,913	-0.51%
2023/07/03	56	44.49	24	44.65	44.45	32	4,714	0.68%
2023/06/30	18.1	43.57	16	43.53	44.25	2.1	4,562	0.05%
2023/06/29	35	43.61	10	43.31	43.35	25	4,455	0.56%
2023/06/28	219	45.16	54	44.62	43.65	165	4,366	3.78%	大買/鉅額交易
2023/06/27	311.2	46.15	91	45.83	44.80	220.2	4,307	5.11%	大買/鉅額交易
2023/06/26	330.2	46.36	305.3	47.27	48.70	24.8	3,701	0.67%	大買/大賣/
2023/06/21	21	42.96	39.2	43.96	44.30	-18.2	2,798	-0.65%
2023/06/20	19	39.99	31.5	39.94	40.30	-12.5	2,432	-0.51%
2023/06/19	6	38.63	27.9	38.76	38.80	-21.9	2,247	-0.97%
2023/06/15	2	38.30	1	37.85	37.85	1	2,158	0.05%
2023/06/14	1	38.30	2	38.43	38.30	-1	2,150	-0.05%
2023/06/13	4	38.23	2	37.75	37.75	2	2,123	0.09%
2023/06/12	8	38.18	12	38.37	38.25	-4	2,097	-0.19%
2023/06/09	0	0.00	1	37.45	37.50	-1	2,049	-0.05%
2023/06/08	8	37.08	0	0.00	37.00	8	2,061	0.39%
2023/06/07	2	37.98	3	37.90	37.70	-1	2,073	-0.05%
2023/06/06	8	38.31	7	38.31	38.25	1	2,072	0.05%
2023/06/05	4	38.29	12	38.11	37.80	-8	2,059	-0.39%
2023/06/02	0	36.75	5	36.75	36.70	-5	2,001	-0.25%
2023/06/01	0	0.00	2	36.53	36.65	-2	2,022	-0.10%
2023/05/31	16	36.56	5	36.60	36.85	11	2,079	0.53%
2023/05/30	0	0.00	1	36.35	36.35	-1	2,197	-0.05%
2023/05/29	0	36.25	3	36.23	36.30	-3	2,223	-0.13%
2023/05/26	0	0.00	3	35.50	35.60	-3	2,240	-0.13%
2023/05/25	0	0.00	10	35.85	35.80	-10	2,268	-0.44%
2023/05/24	2	36.00	0.3	36.20	36.30	1.7	2,297	0.08%
2023/05/23	3	36.25	0.4	36.23	36.25	2.6	2,336	0.11%
2023/05/19	0	0.00	2.6	35.54	35.60	-2.6	2,411	-0.11%
2023/05/17	0.1	35.50	0	0.00	35.45	0.1	2,423	0.00%
2023/05/16	0.5	35.70	4.3	35.31	35.60	-3.8	2,424	-0.15%
2023/05/15	11.1	34.30	0	0.00	34.35	11.1	2,411	0.46%
2023/05/12	1	34.00	1	34.05	34.30	0	2,438	0.00%
2023/05/11	1	34.00	1	34.05	33.80	0	2,447	0.00%
2023/05/10	1	34.50	1	34.50	34.80	0	2,442	0.00%
2023/05/08	0	35.05	0	0.00	35.15	0	2,453	0.00%
2023/05/05	2	35.40	0	0.00	35.50	2	2,471	0.08%
2023/05/04	0	35.15	0	0.00	35.20	0	2,509	0.00%
2023/05/03	0	34.90	0	0.00	35.10	0	2,567	0.00%
2023/05/02	1	34.85	0	0.00	35.00	1	2,619	0.04%
2023/04/28	11	35.01	2	35.00	35.10	9	2,645	0.34%
2023/04/27	1.1	34.85	0	0.00	34.75	1.1	2,652	0.04%
2023/04/26	20	34.26	28.4	34.16	34.40	-8.4	2,646	-0.32%
2023/04/25	10	34.82	3	34.35	34.35	7	2,631	0.27%
2023/04/24	0	36.00	0.1	36.05	35.90	0	2,590	0.00%
2023/04/21	11	36.35	0	0.00	36.15	11	2,575	0.43%
2023/04/20	16	37.22	3.1	37.61	37.00	13	2,548	0.51%
2023/04/19	0	38.05	19	37.97	37.75	-19	2,530	-0.75%
2023/04/18	2	38.25	2	38.10	38.05	0	2,503	0.00%
2023/04/17	1	38.15	0	0.00	38.15	1	2,508	0.04%
2023/04/14	0	0.00	2	38.55	38.45	-2	2,479	-0.08%
2023/04/13	2.1	38.55	9	38.54	38.40	-7	2,464	-0.28%
2023/04/12	1	38.90	2	38.80	38.90	-1	2,446	-0.04%
2023/04/11	0	0.00	5	39.06	39.00	-5	2,438	-0.21%
2023/04/10	0	38.95	0.7	38.95	38.75	-0.7	2,438	-0.03%
2023/04/07	4	39.44	0	39.25	39.40	4	2,418	0.16%
2023/04/06	0	39.60	0	0.00	39.55	0	2,410	0.00%
2023/03/31	0	0.00	2	39.00	38.80	-2	2,381	-0.08%
2023/03/30	5	38.79	1	38.70	38.70	4	2,365	0.17%
2023/03/29	28	38.63	4	38.69	38.60	24	2,351	1.02%
2023/03/28	16	40.69	5	40.26	39.70	11	2,267	0.49%
2023/03/27	15	40.85	32	40.15	41.50	-17	2,000	-0.85%
2023/03/24	0	0.00	22	38.49	38.95	-22	1,781	-1.24%
2023/03/23	1	37.90	7	38.00	38.00	-6	1,716	-0.35%
2023/03/22	0	0.00	1	37.55	37.60	-1	1,713	-0.06%
2023/03/21	2	37.35	7	37.27	37.20	-5	1,709	-0.29%
2023/03/20	0	0.00	2	36.90	37.25	-2	1,729	-0.12%
2023/03/17	0	37.08	2	37.05	36.95	-2	1,744	-0.11%
2023/03/16	0	0.00	2	36.90	36.35	-2	1,761	-0.11%
2023/03/15	2	37.53	0	0.00	37.00	2	1,797	0.11%
2023/03/14	2	36.95	8	37.05	37.00	-6	1,868	-0.32%
2023/03/13	2	36.55	0	0.00	37.30	2	1,963	0.10%
2023/03/10	14	37.50	4	37.76	37.40	10	1,995	0.50%
2023/03/09	3	38.70	27	38.35	38.15	-24	2,020	-1.19%
2023/03/08	7	38.16	0	0.00	38.45	7	2,027	0.35%
2023/03/07	2	38.25	0.6	38.00	38.15	1.5	2,013	0.07%
2023/03/06	1	37.50	3	37.50	37.55	-2	2,009	-0.10%
2023/03/03	3	37.57	4	37.68	37.60	-1	2,013	-0.05%
2023/03/02	41	38.98	26	38.63	38.45	15	2,013	0.75%
2023/03/01	7	37.46	0	0.00	37.90	7	2,128	0.33%
2023/02/23	2	38.20	2	37.70	38.10	0	2,218	0.00%
2023/02/22	11	37.45	0	0.00	37.45	11	2,305	0.48%
2023/02/21	11.2	38.54	16	38.46	38.45	-4.8	2,324	-0.21%
2023/02/20	0	0.00	22	38.85	39.00	-22	2,431	-0.90%
2023/02/17	2	37.50	0	0.00	37.75	2	2,523	0.08%
2023/02/16	16	37.45	2.1	37.47	37.60	13.9	2,620	0.53%
2023/02/15	2	36.65	1	36.65	36.65	1	2,639	0.04%
2023/02/14	0	0.00	5	37.10	37.05	-5	2,649	-0.19%
2023/02/13	3	36.30	3	36.53	36.50	0	2,674	0.00%
2023/02/10	8	36.54	32	36.66	36.30	-24	2,691	-0.89%
2023/02/09	1	37.25	1	37.25	37.25	0	2,688	0.00%
2023/02/08	1.2	37.30	0	0.00	37.55	1.2	2,710	0.04%
2023/02/07	0	0.00	4	37.31	37.20	-4	2,720	-0.15%
2023/02/06	1	37.20	2	37.75	37.10	-1	2,716	-0.04%
2023/02/03	4	37.91	0	0.00	37.95	4	2,713	0.15%
2023/02/02	10	38.50	5.2	38.58	38.35	4.8	2,707	0.18%
2023/02/01	10	38.25	5.5	37.90	37.90	4.5	2,694	0.17%
2023/01/31	17.1	37.14	11	37.67	38.00	6.1	2,665	0.23%
2023/01/30	1	36.40	4	36.39	36.35	-3	2,626	-0.11%
2023/01/17	2	35.00	4	35.33	35.30	-2	2,624	-0.08%
2023/01/16	0	0.00	8	34.67	34.65	-8	2,630	-0.30%
2023/01/13	1	34.30	2	34.78	34.30	-1	2,642	-0.04%
2023/01/12	0	0.00	2	35.10	35.00	-2	2,701	-0.07%
2023/01/10	0	34.90	0	0.00	35.00	0	2,729	0.00%
2023/01/09	0	0.00	2	35.10	35.10	-2	2,749	-0.07%
2023/01/06	0	34.45	5	34.40	34.50	-5	2,763	-0.18%
2023/01/05	3	34.45	0.8	34.80	34.00	2.2	2,815	0.08%
2023/01/04	1	34.40	0	0.00	34.40	1	2,830	0.04%
2023/01/03	1	34.20	0	0.00	34.00	1	2,855	0.04%
2022/12/30	4	33.93	1.4	34.17	33.75	2.6	2,863	0.09%
2022/12/28	0	0.00	5	34.50	34.20	-5	2,889	-0.17%
2022/12/27	0	35.25	0.7	35.10	35.25	-0.7	2,898	-0.02%
2022/12/26	0	0.00	12	34.92	34.90	-12	2,914	-0.41%
2022/12/23	4	34.35	0	0.00	34.95	4	2,953	0.14%
2022/12/22	2	35.10	3.4	35.09	35.00	-1.4	3,008	-0.05%
2022/12/21	4	35.40	5	35.29	34.70	-1	3,068	-0.03%
2022/12/20	0	0.00	4	35.83	35.10	-4	3,112	-0.13%
2022/12/16	0	36.40	0	0.00	36.15	0	3,214	0.00%
2022/12/15	4	36.85	0	0.00	36.75	4	3,208	0.12%
2022/12/14	3	36.47	3	36.33	36.55	0	3,212	0.00%
2022/12/13	5	36.07	0	0.00	35.85	5	3,212	0.16%
2022/12/12	6	35.45	2	35.45	36.00	4	3,228	0.12%
2022/12/09	2	36.60	0	0.00	36.25	2	3,227	0.06%
2022/12/08	4	36.51	14	36.50	36.50	-10	3,232	-0.31%
2022/12/07	2	37.08	21	37.13	36.85	-19	3,243	-0.59%
2022/12/06	8	38.55	16	38.65	37.85	-8	3,268	-0.24%
2022/12/05	46	39.14	14	39.01	39.40	32	3,330	0.96%
2022/12/02	0	0.00	9	37.89	38.30	-9	3,271	-0.28%
2022/12/01	0	0.00	4	37.65	37.75	-4	3,249	-0.12%
2022/11/30	0	0.00	1	37.00	36.95	-1	3,250	-0.03%
2022/11/29	0	36.50	0	0.00	36.60	0	3,294	0.00%
2022/11/28	5	36.63	1	36.40	36.75	4	3,316	0.12%
2022/11/25	0	0.00	1	36.50	36.65	-1	3,316	-0.03%
2022/11/24	19	36.47	6	36.47	36.65	13	3,290	0.39%
2022/11/23	7.4	36.88	6	37.03	36.60	1.4	3,246	0.04%
2022/11/22	1	38.20	8.3	38.12	38.70	-7.3	3,034	-0.24%
2022/11/21	2	37.83	2	37.80	37.60	0	2,956	0.00%
2022/11/18	30	38.30	9	38.47	38.10	21	2,923	0.72%
2022/11/17	0	0.00	3	37.42	37.75	-3	2,822	-0.11%
2022/11/16	24.9	37.46	13	37.65	37.40	11.9	2,798	0.43%
2022/11/15	6	36.66	12.7	36.98	37.00	-6.7	2,721	-0.25%
2022/11/14	9	35.67	14	35.32	36.20	-5	2,624	-0.19%
2022/11/11	24	34.18	32	34.04	34.05	-8	2,554	-0.31%
2022/11/10	0	0.00	1	33.90	33.85	-1	2,585	-0.04%
2022/11/09	2	33.78	35	34.00	34.15	-33	2,602	-1.27%
2022/11/08	18	33.24	11	33.75	33.10	7	2,621	0.27%
2022/11/07	13	33.47	0	33.53	33.30	13	2,663	0.49%
2022/11/04	5	32.66	2	32.58	33.40	3	2,673	0.11%
2022/11/03	1	32.00	9	32.51	32.80	-8	2,673	-0.30%
2022/11/02	3	32.35	0	0.00	32.15	3	2,690	0.11%
2022/11/01	0	0.00	2	32.08	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	0.3	31.60	31.65	-0.3	2,788	-0.01%
2022/10/28	20	30.85	0	0.00	30.80	20	2,827	0.71%
2022/10/27	0	0.00	1	31.75	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	3	31.10	30.75	-3	2,872	-0.10%
2022/10/25	1	31.80	0	0.00	30.75	1	2,887	0.03%
2022/10/21	1	31.60	0	0.00	31.40	1	2,936	0.03%
2022/10/19	0	0.00	1	32.65	32.25	-1	2,972	-0.03%
2022/10/18	1	32.25	0	0.00	32.35	1	3,008	0.03%
2022/10/17	2	31.15	1	31.35	32.15	1	3,099	0.03%
2022/10/14	2	31.75	8	31.52	31.65	-6	3,210	-0.19%
2022/10/13	2	31.00	5	31.22	30.50	-3	3,314	-0.09%
2022/10/12	7	31.79	3	32.05	32.10	4	3,364	0.12%
2022/10/11	0	0.00	1.2	32.71	32.55	-1.2	3,409	-0.04%
2022/10/06	0	0.00	0.1	34.40	34.45	-0.1	3,522	0.00%
2022/10/05	1	34.10	6	34.24	34.10	-5	3,615	-0.14%
2022/10/04	0	0.00	2	33.70	34.00	-2	3,647	-0.05%
2022/10/03	2	32.70	0	0.00	33.45	2	3,676	0.05%
2022/09/30	0	0.00	1	33.10	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	2	32.35	32.55	-2	3,888	-0.05%
2022/09/28	1	32.20	1	32.50	31.60	0	3,954	0.00%
2022/09/27	2	32.65	2	32.90	33.40	0	4,109	0.00%
2022/09/26	13	32.68	7	33.15	32.50	6	4,227	0.14%
2022/09/23	2.1	35.99	0	0.00	36.00	2.1	4,334	0.05%
2022/09/22	0	0.00	8	36.29	36.45	-8	4,518	-0.18%
2022/09/21	0.6	36.55	0	0.00	36.65	0.6	4,602	0.01%
2022/09/20	1	37.10	2	37.13	36.75	-1	4,740	-0.02%
2022/09/19	0	36.55	0	0.00	36.45	0	4,946	0.00%
2022/09/16	1	36.90	0.1	37.00	37.05	0.9	5,434	0.02%
2022/09/15	1	36.70	1	37.15	36.70	0	5,680	0.00%
2022/09/14	0.1	36.90	2.2	37.24	37.30	-2.1	5,910	-0.04%
2022/09/13	4	37.88	8.8	38.13	37.50	-4.8	6,074	-0.08%
2022/09/12	19	38.68	9	38.80	38.40	10	6,270	0.16%
2022/09/08	7	36.29	3.5	36.03	36.40	3.5	6,348	0.06%
2022/09/07	4	35.60	7	35.61	35.60	-3	6,623	-0.05%
2022/09/06	8	36.69	1.2	36.35	36.20	6.8	6,747	0.10%
2022/09/05	18.1	37.68	84.6	37.58	37.15	-66.6	6,876	-0.97%
2022/09/02	10	38.28	0	0.00	38.50	10	7,001	0.14%
2022/09/01	13	38.77	1	38.70	38.75	12	7,237	0.17%
2022/08/31	2	39.40	0	0.00	39.30	2	7,731	0.03%
2022/08/29	7	38.61	0	0.00	38.60	7	8,184	0.09%
2022/08/26	2	39.85	8	40.30	39.80	-6	8,492	-0.07%
2022/08/25	1	40.05	10	40.00	39.80	-9	9,188	-0.10%
2022/08/24	5.3	39.48	1	39.40	39.40	4.3	10,137	0.04%
2022/08/23	2	39.53	0	0.00	39.75	2	11,077	0.02%
2022/08/22	10	40.27	2	40.28	40.10	8	11,237	0.07%
2022/08/19	1	42.00	5	41.70	41.60	-4	11,193	-0.04%
2022/08/18	0	0.00	1	41.35	41.35	-1	11,158	-0.01%
2022/08/17	5	40.89	2	41.28	41.60	3	11,152	0.03%
2022/08/16	2	40.88	6	41.14	40.70	-4	11,130	-0.04%
2022/08/15	26	40.93	7	40.84	40.80	19	11,143	0.17%
2022/08/12	6	40.22	7	40.66	41.20	-1	11,166	-0.01%
2022/08/11	13	39.76	11	39.75	39.70	2	11,140	0.02%
2022/08/10	2	39.15	7	39.34	38.90	-5	11,184	-0.04%
2022/08/09	3	39.78	2	39.65	39.65	1	11,203	0.01%
2022/08/08	14	40.02	4	40.19	40.05	10	11,223	0.09%
2022/08/05	5.1	39.80	1	39.75	39.85	4.1	11,343	0.04%
2022/08/04	10	38.52	21	38.47	39.10	-11	11,348	-0.10%
2022/08/03	3	39.05	6	39.18	38.75	-3	11,312	-0.03%
2022/08/02	7	39.15	6	39.40	39.20	1	11,308	0.01%
2022/08/01	5	40.85	8	40.85	40.70	-3	11,288	-0.03%
2022/07/29	0	0.00	9	41.09	41.15	-9	11,289	-0.08%
2022/07/28	7	40.50	17	40.74	40.30	-10	11,278	-0.09%
2022/07/27	2	40.75	2	40.70	40.85	0	11,250	0.00%
2022/07/26	4	41.41	2	41.10	41.10	2	11,223	0.02%
2022/07/25	2.1	41.81	13	42.00	41.80	-11	11,202	-0.10%
2022/07/22	28.1	43.07	22	43.07	42.40	6.1	11,193	0.05%
2022/07/21	18	43.12	7.1	42.21	43.45	10.9	11,161	0.10%
2022/07/20	10.5	44.37	36	44.30	44.40	-25.5	11,102	-0.23%
2022/07/19	19	43.89	54	43.51	43.80	-35	11,091	-0.32%
2022/07/18	28	42.84	5	42.92	43.25	23	11,075	0.21%
2022/07/15	1	42.00	40	41.94	41.85	-39	11,042	-0.35%
2022/07/14	3	41.33	8	41.48	41.65	-5	11,009	-0.05%
2022/07/13	43	41.33	6	41.21	40.80	37	11,000	0.34%
2022/07/12	6	39.69	9	39.83	40.45	-3	10,947	-0.03%
2022/07/11	1	40.80	13	40.46	40.55	-12	10,942	-0.11%
2022/07/08	6	40.77	8	40.75	40.85	-2	10,944	-0.02%
2022/07/07	161.1	38.68	9	39.57	40.05	152.1	10,860	1.40%	大買/鉅額交易
2022/07/06	14	39.72	156	39.24	39.05	-142	10,826	-1.31%	大賣/鉅額交易
2022/07/05	54	40.30	39	40.11	40.20	15	10,868	0.14%
2022/07/04	62	39.90	9.1	38.96	38.85	53	10,705	0.49%
2022/07/01	95	40.39	46.1	41.81	39.90	48.9	10,667	0.46%
2022/06/30	42	43.73	83	44.52	42.70	-41	10,524	-0.39%
2022/06/29	161.1	46.49	68.7	46.13	46.15	92.4	10,373	0.89%	大買/
2022/06/28	32.1	48.36	27	47.94	47.10	5.1	10,326	0.05%
2022/06/27	29	48.97	32	48.90	48.65	-3	10,273	-0.03%
2022/06/24	100	49.40	95.3	48.45	48.80	4.7	10,231	0.05%
2022/06/23	46	47.40	47	47.43	48.50	-1	9,794	-0.01%
2022/06/22	63	47.48	205	47.11	46.75	-142	9,687	-1.47%	大賣/鉅額交易
2022/06/21	145	47.14	42	47.54	48.60	103	9,599	1.07%	大買/鉅額交易
2022/06/20	39	47.12	146	47.02	45.80	-107	9,709	-1.10%	大賣/鉅額交易
2022/06/17	36.1	45.99	38.2	46.16	46.80	-2.1	9,488	-0.02%
2022/06/16	65	48.66	62	48.12	47.15	3	9,363	0.03%
2022/06/15	37.3	47.74	23	47.59	47.35	14.3	9,158	0.16%
2022/06/14	61	47.32	71	47.33	48.40	-10	9,169	-0.11%
2022/06/13	56	48.70	11	48.43	48.10	45	9,114	0.49%
2022/06/10	54	50.25	71	50.29	50.60	-17	9,056	-0.19%
2022/06/09	74.3	50.39	66	50.50	50.50	8.3	8,894	0.09%
2022/06/08	40	49.00	16	48.84	48.70	24	8,469	0.28%
2022/06/07	49.1	48.95	64	48.81	48.80	-14.9	8,479	-0.18%
2022/06/06	58	50.75	93	50.23	50.00	-35	8,288	-0.42%
2022/06/02	112.1	51.27	75.1	50.90	50.60	37	8,129	0.46%	大買/
2022/06/01	201	50.10	115.4	50.46	50.00	85.6	7,600	1.13%	大買/大賣/
2022/05/31	115	48.80	135.5	48.68	50.30	-20.5	6,714	-0.30%	大買/大賣/
2022/05/30	28	44.93	15.6	44.77	45.80	12.4	5,834	0.21%
2022/05/27	0	0.00	3	43.57	43.65	-3	5,739	-0.05%
2022/05/26	19	43.31	13.1	43.06	43.00	5.9	5,817	0.10%
2022/05/25	1	42.70	3	43.05	43.20	-2	5,965	-0.03%
2022/05/24	9	43.67	25	42.56	42.45	-16	6,230	-0.26%
2022/05/23	5	43.65	0	0.00	43.55	5	6,396	0.08%
2022/05/20	21	44.05	18.5	44.09	44.05	2.5	6,548	0.04%
2022/05/19	9	42.58	6	43.19	43.55	3	6,553	0.05%
2022/05/18	3	44.17	3	43.40	43.50	0	6,682	0.00%
2022/05/17	1	43.10	1	43.00	43.10	0	6,691	0.00%
2022/05/16	22	41.69	3	42.02	41.90	19	6,777	0.28%
2022/05/13	23	42.14	23	42.19	41.95	0	6,828	0.00%
2022/05/11	1	40.90	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	40.60	2.5	41.29	41.50	-1.5	7,104	-0.02%
2022/05/09	2	40.98	1	40.85	40.75	1	7,344	0.01%
2022/05/06	1	41.30	2	41.60	42.25	-1	7,460	-0.01%
2022/05/05	1	43.10	3	43.13	42.65	-2	7,665	-0.03%
2022/05/04	7	42.44	7	42.41	42.45	0	7,867	0.00%
2022/05/03	1.1	41.94	5	41.65	41.95	-3.9	8,044	-0.05%
2022/04/29	2	42.03	2	43.05	41.55	0	8,241	0.00%
2022/04/28	7.1	41.55	8	42.01	42.20	-0.9	8,432	-0.01%
2022/04/27	1	40.90	7	41.91	41.85	-6	8,699	-0.07%
2022/04/26	3.1	42.85	8.1	42.62	42.25	-5	8,838	-0.06%
2022/04/25	16	42.23	49	41.99	42.10	-33	9,042	-0.36%
2022/04/22	19	44.11	16	43.96	43.55	3	9,409	0.03%
2022/04/21	7	46.15	7	45.54	45.45	0	9,586	0.00%
2022/04/20	3	46.05	1	46.35	46.35	2	9,805	0.02%
2022/04/19	0	45.55	5	46.15	45.50	-5	10,088	-0.05%
2022/04/18	3	45.20	6.1	45.37	45.30	-3.1	10,580	-0.03%
2022/04/15	10	45.72	9	45.70	45.50	1	10,885	0.01%
2022/04/14	10	46.84	0	0.00	47.00	10	11,347	0.09%
2022/04/13	15	46.50	48	46.65	47.05	-33	11,752	-0.28%
2022/04/12	22	45.64	50.6	45.31	45.75	-28.6	12,277	-0.23%
2022/04/11	20.2	45.84	2	45.87	45.75	18.2	13,037	0.14%
2022/04/08	2	48.38	2	48.20	48.00	0	13,488	0.00%
2022/04/07	10.1	49.91	9	49.52	48.15	1.1	14,407	0.01%
2022/04/06	3	49.53	1	49.85	49.65	2	15,531	0.01%
2022/04/01	1.2	50.45	21.5	50.40	50.40	-20.3	16,793	-0.12%
2022/03/31	11.1	51.33	27	51.52	51.30	-15.9	19,660	-0.08%
2022/03/30	20.1	52.72	10	52.43	52.00	10.1	20,665	0.05%
2022/03/29	36	52.86	42.1	52.71	53.00	-6.1	21,925	-0.03%
2022/03/28	14	51.36	13.3	51.37	51.90	0.7	22,116	0.00%
2022/03/25	26.3	52.06	26	52.31	52.40	0.3	22,363	0.00%
2022/03/24	61.1	50.95	52.3	51.28	51.10	8.8	22,424	0.04%
2022/03/23	95.3	52.62	80	52.49	52.40	15.3	22,703	0.07%
2022/03/22	9	50.87	10	51.00	51.10	-1	22,945	0.00%
2022/03/21	30	51.61	34	51.43	51.10	-4	24,027	-0.02%
2022/03/18	31	50.77	14	50.85	51.60	17	25,459	0.07%
2022/03/17	46	50.23	28	50.27	50.50	18	26,729	0.07%
2022/03/16	12	48.54	25	48.52	48.35	-13	26,812	-0.05%
2022/03/15	20	48.72	24	48.20	47.80	-4	27,012	-0.01%
2022/03/14	8	50.14	18	50.47	50.00	-10	27,261	-0.04%
2022/03/11	6	49.92	9	49.60	49.60	-3	27,802	-0.01%
2022/03/10	16	50.43	33	50.56	50.50	-17	28,360	-0.06%
2022/03/09	9.1	49.39	638	49.12	49.60	-628.9	28,893	-2.18%	大賣/鉅額交易
2022/03/08	32	49.97	83.1	49.64	49.10	-51.1	30,203	-0.17%
2022/03/07	83	50.34	29	50.05	50.40	54	30,733	0.18%
2022/03/04	11	52.90	15	52.61	52.40	-4	31,520	-0.01%
2022/03/03	16.1	53.66	6	53.58	53.80	10.1	32,830	0.03%
2022/03/02	20	53.33	15	52.99	53.70	5	33,938	0.01%
2022/03/01	8	53.10	2.5	53.12	53.40	5.5	35,137	0.02%
2022/02/25	14	52.76	19	53.24	52.30	-5	37,255	-0.01%
2022/02/24	52	53.52	3	53.93	52.60	49	40,766	0.12%
2022/02/23	5	56.00	17.2	56.36	56.60	-12.2	42,878	-0.03%
2022/02/22	25	54.76	36	55.00	54.80	-11	43,918	-0.03%
2022/02/21	8.6	56.30	20.3	56.43	56.40	-11.7	45,811	-0.03%
2022/02/18	11.1	56.28	5	56.46	57.20	6.1	46,154	0.01%
2022/02/17	3.1	57.51	24	57.71	57.50	-20.9	46,513	-0.04%
2022/02/16	25.1	58.39	28	58.55	58.00	-2.9	47,318	-0.01%
2022/02/15	14.2	58.32	48	57.58	57.30	-33.8	47,641	-0.07%
2022/02/14	78.1	57.89	16	57.75	57.20	62.1	47,884	0.13%
2022/02/11	5	60.00	25.4	60.16	60.50	-20.4	48,076	-0.04%
2022/02/10	28.1	60.65	30.2	61.21	59.80	-2.1	48,477	0.00%
2022/02/09	37	60.55	22	60.08	60.80	15	48,567	0.03%
2022/02/08	34	59.69	21	59.51	59.70	13	48,745	0.03%
2022/02/07	10.3	58.39	15.3	57.96	60.00	-5	49,269	-0.01%
2022/01/26	127	58.50	78	58.84	58.40	49	49,721	0.10%	大買/
2022/01/25	60.1	60.00	70	59.26	58.70	-9.9	50,911	-0.02%
2022/01/24	107	59.78	9	60.60	61.00	98	51,498	0.19%	大買/
2022/01/21	68.1	60.52	39	60.38	59.80	29.1	52,429	0.06%
2022/01/20	34.3	62.03	32	62.04	62.00	2.3	53,055	0.00%
2022/01/19	32.2	61.34	40	61.41	61.00	-7.9	53,683	-0.01%
2022/01/18	72.3	62.11	36.5	62.04	61.60	35.8	54,666	0.07%
2022/01/17	195.6	63.74	95.1	63.67	63.20	100.5	55,207	0.18%	大買/
2022/01/14	35.3	61.33	6	61.27	61.40	29.3	55,154	0.05%
2022/01/13	58.1	62.57	49	62.14	61.60	9.1	55,372	0.02%
2022/01/12	32	63.24	19	62.94	62.80	13	55,322	0.02%
2022/01/11	105	63.53	67	63.59	63.40	38	55,071	0.07%	大買/
2022/01/10	57	65.69	44	66.27	66.50	13	54,632	0.02%
2022/01/07	149.2	66.98	45	66.92	65.50	104.2	54,392	0.19%	大買/鉅額交易
2022/01/06	95.4	68.03	143	68.23	69.00	-47.6	53,960	-0.09%	大賣/
2022/01/05	97.1	68.91	106.5	68.84	68.50	-9.5	53,581	-0.02%	大賣/
2022/01/04	136.5	71.72	72	71.27	70.30	64.5	53,064	0.12%	大買/
2022/01/03	82.1	71.37	53.3	70.83	70.50	28.9	52,246	0.06%
2021/12/30	117.3	71.80	142.3	72.09	71.10	-24.9	51,688	-0.05%	大買/大賣/
2021/12/29	238	77.30	156.6	76.81	74.60	81.4	50,773	0.16%	大買/大賣/
2021/12/28	140	78.43	209	78.21	78.80	-69	49,592	-0.14%	大買/大賣/
2021/12/27	364.8	77.08	353.7	77.21	79.40	11	48,366	0.02%	大買/大賣/
2021/12/24	166.9	70.16	248.8	71.65	73.20	-81.9	45,544	-0.18%	大買/大賣/
2021/12/23	72.5	65.90	232.8	66.44	66.60	-160.3	44,612	-0.36%	大賣/鉅額交易
2021/12/22	68.5	61.60	182	61.55	60.60	-113.5	43,443	-0.26%	大賣/鉅額交易
2021/12/21	87	60.62	31.4	60.69	60.70	55.6	43,194	0.13%
2021/12/20	79	60.26	63.3	60.10	59.50	15.7	43,139	0.04%
2021/12/17	145	60.90	149.3	60.06	59.90	-4.3	43,014	-0.01%	大買/大賣/
2021/12/16	76.3	61.08	126	61.42	60.80	-49.7	42,667	-0.12%	大賣/
2021/12/15	263.5	60.63	149	60.65	60.20	114.6	42,222	0.27%	大買/大賣/鉅額交易
2021/12/14	339	60.76	195.1	61.79	58.80	143.9	41,165	0.35%	大買/大賣/鉅額交易
2021/12/13	257	62.17	488.1	62.87	65.10	-231.1	39,739	-0.58%	大買/大賣/鉅額交易
2021/12/10	69.8	58.24	116.3	58.06	59.20	-46.5	38,546	-0.12%	大賣/
2021/12/09	38	57.91	53.7	58.46	58.40	-15.7	38,445	-0.04%
2021/12/08	79.4	57.98	86	58.02	57.80	-6.6	38,359	-0.02%
2021/12/07	139.3	58.36	103.2	58.38	57.30	36.1	38,225	0.09%	大買/大賣/
2021/12/06	131.5	59.92	190.7	60.20	60.10	-59.2	38,178	-0.15%	大買/大賣/
2021/12/03	88	59.98	107.4	59.57	58.80	-19.4	38,406	-0.05%	大賣/
2021/12/02	207	60.26	148	59.78	58.90	59	38,061	0.16%	大買/大賣/
2021/12/01	98	58.99	154	59.30	59.30	-56	37,228	-0.15%	大賣/
2021/11/30	169	59.38	134	59.01	58.40	35	36,781	0.10%	大買/大賣/
2021/11/29	355.5	57.55	201	57.60	58.10	154.5	36,132	0.43%	大買/大賣/鉅額交易
2021/11/26	181	57.11	497.1	57.24	56.20	-316.1	35,381	-0.89%	大買/大賣/鉅額交易
2021/11/25	509.1	61.03	285.8	61.02	59.80	223.3	34,391	0.65%	大買/大賣/鉅額交易
2021/11/24	421.6	59.97	394.2	59.58	59.90	27.4	33,367	0.08%	大買/大賣/
2021/11/23	497.5	61.51	675.5	61.95	58.00	-178	31,285	-0.57%	大買/大賣/鉅額交易
2021/11/22	446.5	58.67	269.5	59.06	60.20	177	27,831	0.64%	大買/大賣/鉅額交易
2021/11/19	109.7	52.52	308.4	54.93	55.90	-198.7	25,730	-0.77%	大買/大賣/鉅額交易
2021/11/18	202.2	51.77	204.1	51.86	50.90	-1.9	24,571	-0.01%	大買/大賣/
2021/11/17	61	47.36	106.9	48.48	48.95	-45.9	22,569	-0.20%	大賣/
2021/11/16	63.6	43.88	90	43.96	44.50	-26.4	22,202	-0.12%
2021/11/15	273	44.82	131	44.72	45.00	142	21,760	0.65%	大買/大賣/鉅額交易
2021/11/12	110	43.17	71	43.10	42.50	39	20,994	0.19%	大買/
2021/11/11	64.3	42.76	66	42.36	41.90	-1.7	20,704	-0.01%
2021/11/10	76	42.36	33	42.31	42.30	43	20,562	0.21%
2021/11/09	100.1	44.19	98	43.45	43.05	2.1	20,345	0.01%
2021/11/08	64	43.35	34	43.44	43.30	30	19,935	0.15%
2021/11/05	88.1	43.39	51.6	43.61	44.25	36.5	19,840	0.18%
2021/11/04	152	45.04	102.2	44.83	44.05	49.8	19,551	0.25%	大買/大賣/
2021/11/03	76	44.91	120.9	44.41	44.05	-44.9	19,115	-0.23%	大賣/
2021/11/02	337	48.33	348	47.56	46.00	-11	18,691	-0.06%	大買/大賣/
2021/11/01	123	45.74	157.6	46.65	47.15	-34.6	17,461	-0.20%	大買/大賣/
2021/10/29	200.3	43.41	280	43.07	42.90	-79.7	17,005	-0.47%	大買/大賣/
2021/10/28	98	42.11	136.9	42.05	43.30	-38.9	16,930	-0.23%	大賣/
2021/10/27	274	40.37	167	40.44	41.50	107	16,440	0.65%	大買/大賣/鉅額交易
2021/10/26	119	39.64	270.9	39.26	39.35	-151.9	15,907	-0.95%	大買/大賣/鉅額交易
2021/10/25	77	36.58	98.9	36.70	37.20	-21.9	15,100	-0.14%
2021/10/22	55	34.43	71.1	34.77	35.00	-16.1	14,817	-0.11%
2021/10/21	44	34.04	38.1	34.09	34.35	5.9	15,629	0.04%
2021/10/20	1.1	33.23	5	33.07	33.15	-3.9	16,319	-0.02%
2021/10/19	4	32.06	16	32.02	32.10	-12	17,313	-0.07%
2021/10/18	92	31.43	2	31.60	31.60	90	17,486	0.51%
2021/10/15	27	31.33	10	31.58	31.70	17	17,672	0.10%
2021/10/14	28	29.77	43.5	29.41	30.65	-15.5	17,911	-0.09%
2021/10/13	32	30.45	10	29.92	29.75	22	18,245	0.12%
2021/10/12	6	30.46	0	0.00	30.50	6	18,708	0.03%
2021/10/08	7	31.73	16	31.41	31.40	-9	18,897	-0.05%
2021/10/07	11	31.62	1	31.90	31.75	10	19,261	0.05%
2021/10/06	3	31.13	18	31.44	30.85	-15	19,944	-0.08%
2021/10/05	11	30.80	2	30.33	31.20	9	21,018	0.04%
2021/10/04	9	30.94	1	31.30	30.60	8	21,183	0.04%
2021/10/01	6	31.39	26	31.15	31.00	-20	21,362	-0.09%
2021/09/30	25.1	32.29	5	32.27	32.45	20.1	21,454	0.09%
2021/09/29	51	33.18	44	33.17	32.70	7	21,726	0.03%
2021/09/28	33	34.50	10	34.47	34.40	23	22,125	0.10%
2021/09/27	23	34.65	28	35.04	35.15	-5	22,318	-0.02%
2021/09/24	11	33.57	24.4	33.68	33.60	-13.4	22,235	-0.06%
2021/09/23	18	33.87	13	33.67	33.65	5	22,170	0.02%
2021/09/22	28.2	33.71	13	33.69	33.80	15.2	22,122	0.07%
2021/09/17	12.1	33.99	13	34.08	34.15	-0.9	22,064	0.00%
2021/09/16	11	34.43	29	34.20	34.05	-18	22,044	-0.08%
2021/09/15	23	34.37	46	34.90	34.60	-23	22,044	-0.10%
2021/09/14	38.7	34.66	16	34.38	34.25	22.7	22,006	0.10%
2021/09/13	17	35.39	16	35.25	35.00	1	21,963	0.00%
2021/09/10	19	35.13	26	35.15	35.05	-7	21,796	-0.03%
2021/09/09	47	34.93	28	34.83	35.10	19	21,640	0.09%
2021/09/08	46.2	35.65	66	35.68	35.80	-19.9	21,064	-0.09%
2021/09/07	49	34.65	80	34.56	34.50	-31	20,233	-0.15%
2021/09/06	60	35.60	66	35.54	35.70	-6	19,932	-0.03%
2021/09/03	78	35.08	59	34.96	34.60	19	19,723	0.10%
2021/09/02	38.5	34.45	60	34.64	35.05	-21.5	19,553	-0.11%
2021/09/01	117	35.44	56.1	35.15	35.05	60.9	19,291	0.32%	大買/
2021/08/31	39	34.20	56	34.29	34.90	-17	18,676	-0.09%
2021/08/30	57	34.79	74	34.82	34.95	-17	18,520	-0.09%
2021/08/27	17	33.89	18	33.95	34.20	-1	18,296	-0.01%
2021/08/26	18	33.52	41	33.53	33.95	-23	18,220	-0.13%
2021/08/25	46	33.95	50	33.31	33.30	-4	18,089	-0.02%
2021/08/24	15	32.18	14	32.33	32.10	1	17,832	0.01%
2021/08/23	2	31.88	7	31.98	32.00	-5	17,822	-0.03%
2021/08/20	8	30.44	4	30.68	30.80	4	18,063	0.02%
2021/08/19	6	31.02	18	31.21	30.60	-12	18,015	-0.07%
2021/08/18	24	30.19	24	30.57	31.45	0	17,955	0.00%
2021/08/17	63	31.09	44	30.75	30.20	19	17,881	0.11%
2021/08/16	34.2	31.45	11	31.35	31.50	23.2	17,755	0.13%
2021/08/13	59	31.47	4	31.96	30.90	55	17,571	0.31%
2021/08/12	8	32.12	23	32.29	32.25	-15	17,435	-0.09%
2021/08/11	58.1	31.98	14	31.74	31.50	44.1	17,353	0.25%
2021/08/10	31	32.67	58	32.71	32.70	-27	17,194	-0.16%
2021/08/09	90	33.45	75	32.80	32.90	15	17,162	0.09%
2021/08/06	34	34.71	15	34.31	34.20	19	16,985	0.11%
2021/08/05	25	35.13	46.7	35.13	35.35	-21.7	16,826	-0.13%
2021/08/04	48.3	34.92	29	35.37	35.20	19.3	16,783	0.11%
2021/08/03	214	35.36	137.9	35.50	35.25	76.2	16,579	0.46%	大買/大賣/
2021/08/02	81	33.22	70	33.61	33.95	11	15,619	0.07%
2021/07/30	19	32.64	113.6	32.53	31.90	-94.6	15,409	-0.61%	大賣/
2021/07/29	43	33.61	63.2	33.20	33.20	-20.2	15,081	-0.13%
2021/07/28	143	33.30	133	32.52	33.10	10	14,744	0.07%	大買/大賣/
2021/07/27	224.2	35.21	179	35.94	34.50	45.2	14,372	0.31%	大買/大賣/
2021/07/26	114	35.85	39.8	36.49	36.85	74.2	13,250	0.56%	大買/
2021/07/23	90.1	34.28	93.1	33.90	33.50	-3	12,168	-0.02%
2021/07/22	48	32.45	16	32.46	32.25	32	11,089	0.29%
2021/07/21	29	32.16	11	32.00	31.80	18	10,951	0.16%
2021/07/20	43	31.85	77	31.93	31.60	-34	10,773	-0.32%
2021/07/19	33	33.04	17	32.86	32.85	16	10,488	0.15%
2021/07/16	27	33.10	46	32.84	33.50	-19	10,219	-0.19%
2021/07/15	3	31.78	32.9	31.70	32.20	-29.9	9,787	-0.30%
2021/07/14	58	31.38	30	31.31	31.85	28	9,616	0.29%
2021/07/13	68.1	31.02	12.2	31.10	30.60	55.9	9,333	0.60%
2021/07/12	85	31.88	126.1	32.07	32.70	-41.1	8,683	-0.47%	大賣/
2021/07/09	0	0.00	45	29.59	29.75	-45	7,700	-0.58%
2021/07/08	15	29.14	23	29.40	29.15	-8	7,673	-0.10%
2021/07/07	8.1	28.59	49	28.91	28.65	-40.9	7,633	-0.54%
2021/07/06	41	28.70	15	28.71	28.70	26	7,628	0.34%
2021/07/05	33	29.07	41	28.43	29.60	-8	8,143	-0.10%
2021/07/02	10	26.81	10	27.36	27.10	0	8,141	0.00%
2021/07/01	7	26.63	72.2	26.62	26.85	-65.2	8,055	-0.81%
2021/06/30	4	25.61	2	25.65	25.55	2	8,003	0.02%
2021/06/29	2	25.55	11	25.69	25.55	-9	8,133	-0.11%
2021/06/28	2.2	25.67	4	25.60	25.80	-1.9	8,426	-0.02%
2021/06/25	1	25.30	0	0.00	25.30	1	8,628	0.01%
2021/06/24	2	25.08	2	24.95	25.15	0	8,691	0.00%
2021/06/23	3	26.10	3	26.27	26.45	0	8,696	0.00%
2021/06/22	31	25.76	151	25.70	25.75	-120	9,034	-1.33%	大賣/鉅額交易
2021/06/21	26	25.47	1	25.55	25.80	25	9,128	0.27%
2021/06/18	1	25.65	11	25.75	25.55	-10	9,212	-0.11%
2021/06/17	10	25.60	0	0.00	25.75	10	9,437	0.11%
2021/06/16	3	25.43	2	25.58	25.55	1	9,866	0.01%
2021/06/15	15	25.35	1	25.35	25.30	14	10,129	0.14%
2021/06/11	30.1	25.55	78	25.54	25.25	-47.9	10,181	-0.47%
2021/06/10	2	27.68	6	27.43	27.60	-4	9,897	-0.04%
2021/06/09	0.1	27.50	3	27.47	27.10	-2.9	9,890	-0.03%
2021/06/08	1	27.00	2	27.10	27.05	-1	9,974	-0.01%
2021/06/07	6	26.61	3	26.82	26.90	3	10,093	0.03%
2021/06/04	0.1	26.90	1	26.80	26.90	-0.9	10,082	-0.01%
2021/06/03	4	26.95	7	27.18	26.80	-3	10,107	-0.03%
2021/06/02	8	27.38	4	27.01	27.20	4	10,094	0.04%
2021/06/01	3	26.93	0	0.00	26.95	3	10,036	0.03%
2021/05/31	6	26.81	5	26.85	26.90	1	10,033	0.01%
2021/05/28	77.3	26.96	19	26.96	27.15	58.3	10,001	0.58%
2021/05/26	0	0.00	46	25.53	25.70	-46	9,824	-0.47%
2021/05/25	0	0.00	1.7	25.49	25.35	-1.7	9,895	-0.02%
2021/05/24	0	0.00	12	24.54	25.20	-12	10,065	-0.12%
2021/05/21	1	24.45	6	24.85	24.60	-5	10,132	-0.05%
2021/05/20	5.5	24.34	3	24.52	24.20	2.5	10,250	0.02%
2021/05/19	35	24.37	37	24.28	24.45	-2	10,338	-0.02%
2021/05/18	31	23.59	5	23.66	24.15	26	10,530	0.25%
2021/05/17	11	22.41	53	22.62	22.40	-42	10,595	-0.40%
2021/05/14	3	24.08	2	24.35	24.00	1	10,546	0.01%
2021/05/13	3.2	23.82	7	24.06	24.20	-3.8	10,585	-0.04%
2021/05/12	104	24.74	87	24.08	24.70	17	10,569	0.16%	大買/
2021/05/11	6	26.58	7	26.51	26.55	-1	10,587	-0.01%
2021/05/10	23.2	27.86	14	27.96	27.90	9.2	10,513	0.09%
2021/05/07	3	27.40	11	27.55	27.35	-8	10,485	-0.08%
2021/05/06	1	26.00	4	26.41	25.85	-3	10,462	-0.03%
2021/05/05	3.4	25.84	9.7	25.79	25.50	-6.3	10,442	-0.06%
2021/05/04	13	25.18	6	26.10	25.60	7	10,514	0.07%
2021/05/03	6	27.13	10	27.29	26.90	-4	10,491	-0.04%
2021/04/29	1	28.60	3	28.27	28.15	-2	10,423	-0.02%
2021/04/28	1	28.60	10.4	28.44	28.60	-9.4	10,438	-0.09%
2021/04/27	0.3	28.10	0	0.00	28.20	0.3	10,458	0.00%
2021/04/26	81	28.40	4	28.40	28.65	77	10,405	0.74%
2021/04/23	1.6	27.71	13	27.65	27.70	-11.5	10,388	-0.11%
2021/04/22	9	27.92	3	28.43	27.60	6	10,447	0.06%
2021/04/21	6	28.35	9	28.41	28.30	-3	10,542	-0.03%
2021/04/20	2	28.70	3	28.82	28.65	-1	10,545	-0.01%
2021/04/19	21	28.65	13	28.31	28.50	8	10,572	0.08%
2021/04/16	9	28.14	4	28.19	28.25	5	10,665	0.05%
2021/04/15	9	27.79	3	27.73	27.70	6	10,711	0.06%
2021/04/14	19	28.06	10	27.50	27.90	9	10,749	0.08%
2021/04/13	67	29.22	3	29.25	28.70	64	10,927	0.59%
2021/04/12	1	29.95	36.3	29.84	29.75	-35.3	11,308	-0.31%
2021/04/09	79	30.60	57.2	30.41	29.60	21.8	11,947	0.18%
2021/04/08	28	28.69	37.5	29.95	30.90	-9.5	12,027	-0.08%
2021/04/07	56	27.71	29	28.04	28.10	27	11,542	0.23%
2021/04/06	32	27.34	9	27.40	27.35	23	11,432	0.20%
2021/04/01	65	27.07	18	26.60	27.05	47	11,418	0.41%
2021/03/31	45	26.96	115	26.87	26.70	-70	11,300	-0.62%	大賣/
2021/03/30	106	27.87	43	27.73	27.95	63	11,016	0.57%	大買/
2021/03/29	10	27.50	3	27.37	27.30	7	10,850	0.06%
2021/03/26	60	27.31	18	27.18	27.25	42	10,830	0.39%
2021/03/25	83	27.77	71	27.78	27.20	12	10,817	0.11%
2021/03/24	37	27.25	35	27.25	27.45	2	10,479	0.02%
2021/03/23	13	26.56	40.4	26.74	26.85	-27.4	10,356	-0.26%
2021/03/22	71	26.99	92	26.83	26.75	-21	10,288	-0.20%
2021/03/19	54	26.62	54	27.12	27.20	0	10,123	0.00%
2021/03/18	112.5	26.61	18.3	26.60	26.50	94.2	9,739	0.97%	大買/
2021/03/17	2	25.70	57	25.83	26.10	-55	9,588	-0.57%
2021/03/16	9.5	25.99	13	25.84	25.70	-3.5	9,729	-0.04%
2021/03/15	11	25.96	13	25.88	25.90	-2	9,881	-0.02%
2021/03/12	38	25.62	35	25.93	25.50	3	9,969	0.03%
2021/03/11	30	25.30	3	25.15	25.70	27	9,966	0.27%
2021/03/10	1	24.55	1	24.60	24.60	0	9,989	0.00%
2021/03/09	1	23.85	0	0.00	24.55	1	10,186	0.01%
2021/03/08	5	24.57	26	24.45	24.35	-21	10,719	-0.20%
2021/03/05	6	24.61	0	0.00	24.65	6	11,068	0.05%
2021/03/04	2	25.05	6	24.80	24.95	-4	11,414	-0.04%
2021/03/03	7	24.89	6	24.89	24.95	1	11,482	0.01%
2021/03/02	7	24.91	53	24.79	24.60	-46	11,645	-0.40%
2021/02/26	2	24.90	2	25.35	25.30	0	11,756	0.00%
2021/02/25	34	25.32	3	25.25	25.25	31	11,837	0.26%
2021/02/24	26	25.93	7	26.24	25.40	19	11,988	0.16%
2021/02/23	66	26.31	0	0.00	26.35	66	11,981	0.55%
2021/02/22	18	26.03	5	26.10	26.15	13	12,074	0.11%
2021/02/19	2	25.65	51	25.99	25.70	-49	12,055	-0.41%
2021/02/18	25	26.38	27	26.36	26.25	-2	12,131	-0.02%
2021/02/17	0	0.00	43	26.02	26.05	-43	12,121	-0.35%
2021/02/05	9	25.68	0	0.00	25.60	9	12,578	0.07%
2021/02/04	4	25.95	4	25.84	25.95	0	12,680	0.00%
2021/02/03	0	25.40	4	25.45	25.45	-4	12,924	-0.03%
2021/02/02	66	25.68	39	25.65	25.45	27	13,386	0.20%
2021/02/01	0	0.00	1	25.00	24.85	-1	14,406	-0.01%
2021/01/29	9	25.10	4	25.05	25.15	5	14,806	0.03%
2021/01/28	4	25.60	7	25.31	25.15	-3	14,904	-0.02%
2021/01/27	0	0.00	40	24.85	24.85	-40	15,139	-0.26%
2021/01/26	3	25.10	0.9	25.22	24.80	2.2	15,196	0.01%
2021/01/25	0	0.00	5	24.50	24.85	-5	15,185	-0.03%
2021/01/22	0	0.00	2	23.75	23.95	-2	15,139	-0.01%
2021/01/21	7	23.29	3.1	23.45	23.35	3.9	15,182	0.03%
2021/01/20	6.2	23.59	30	23.20	23.05	-23.9	15,175	-0.16%
2021/01/19	0	0.00	2	24.08	23.80	-2	15,085	-0.01%
2021/01/18	12	23.55	13	23.80	23.75	-1	15,108	-0.01%
2021/01/15	12	24.64	52.9	24.19	24.05	-40.9	15,123	-0.27%
2021/01/14	7	24.26	5	24.76	24.80	2	15,096	0.01%
2021/01/13	10	24.45	0	0.00	24.70	10	15,049	0.07%
2021/01/12	1	24.75	18	25.05	24.75	-17	15,234	-0.11%
2021/01/11	7	24.95	45.1	25.05	25.20	-38.1	15,393	-0.25%
2021/01/08	36	24.08	7	23.98	23.90	29	15,538	0.19%
2021/01/07	24	24.41	46	24.11	24.30	-22	15,576	-0.14%
2021/01/06	67	24.93	11	25.25	24.45	56	15,510	0.36%
2021/01/05	98	25.99	42	26.01	25.75	56	15,273	0.37%
2021/01/04	62	28.14	50.1	28.37	27.80	12	14,962	0.08%
2020/12/31	45.2	27.53	124	27.49	27.50	-78.9	14,568	-0.54%	大賣/
2020/12/30	17	26.11	11	26.15	26.10	6	14,136	0.04%
2020/12/29	11	25.97	276	26.23	25.90	-265	14,326	-1.85%	大賣/鉅額交易
2020/12/28	4	25.93	39.3	25.97	26.10	-35.3	14,586	-0.24%
2020/12/25	1	25.40	25	25.44	25.40	-24	14,543	-0.17%
2020/12/24	65	25.66	198	25.44	25.45	-133	14,607	-0.91%	大賣/鉅額交易
2020/12/23	3	25.05	61.4	25.35	25.45	-58.4	14,752	-0.40%
2020/12/22	15	25.11	15	25.35	24.65	0	15,000	0.00%
2020/12/21	7	25.06	232	25.05	25.20	-225	15,175	-1.48%	大賣/鉅額交易
2020/12/18	32	25.43	71	25.34	25.25	-39	15,504	-0.25%
2020/12/17	17	25.61	1	25.55	25.75	16	15,653	0.10%
2020/12/16	3	25.88	1	25.85	25.70	2	15,755	0.01%
2020/12/15	16	25.73	1	25.90	25.30	15	15,938	0.09%
2020/12/14	16	25.61	3	25.50	25.45	13	16,493	0.08%
2020/12/11	22	25.62	4	26.30	25.35	18	17,086	0.11%
2020/12/10	80	26.20	18	26.78	26.20	62	17,026	0.36%
2020/12/09	58.3	26.64	40	26.74	26.80	18.3	16,917	0.11%
2020/12/08	0	0.00	15	26.28	26.30	-15	16,901	-0.09%
2020/12/07	48	25.97	42	25.90	25.75	6	17,114	0.04%
2020/12/04	30	25.88	9	25.83	25.65	21	17,178	0.12%
2020/12/03	37	26.07	30	26.18	25.90	7	17,163	0.04%
2020/12/02	294.9	26.49	16	26.18	25.90	278.9	17,221	1.62%	大買/鉅額交易
2020/12/01	37	27.25	31.9	26.74	27.40	5.1	16,952	0.03%
2020/11/30	60	26.64	20	26.44	26.45	40	16,989	0.24%
2020/11/27	1	25.80	9.6	25.88	26.00	-8.6	16,838	-0.05%
2020/11/26	12	26.00	16	26.03	25.95	-4	16,774	-0.02%
2020/11/25	7	25.91	2	25.93	25.90	5	16,702	0.03%
2020/11/24	6	25.74	3	25.77	25.45	3	16,736	0.02%
2020/11/23	1	25.90	17.2	25.97	25.90	-16.2	16,634	-0.10%
2020/11/20	2	25.85	2.7	25.91	25.90	-0.7	16,545	0.00%
2020/11/19	19	25.70	2	25.73	25.60	17	16,404	0.10%
2020/11/18	6	25.51	7	25.54	25.55	-1	16,242	-0.01%
2020/11/17	3	25.58	4	25.66	25.50	-1	16,190	-0.01%
2020/11/16	20	25.48	23	25.46	25.40	-3	16,241	-0.02%
2020/11/13	43.1	25.94	74.4	25.93	25.40	-31.3	16,136	-0.19%
2020/11/12	20.1	25.59	9	25.41	25.55	11.1	15,588	0.07%
2020/11/11	8	25.47	7	25.59	25.80	1	15,443	0.01%
2020/11/10	426	25.39	24.1	25.47	25.65	401.9	15,136	2.66%	大買/鉅額交易
2020/11/09	28	25.29	81	25.14	25.45	-53	14,738	-0.36%
2020/11/06	8	24.56	5	24.25	24.05	3	13,787	0.02%
2020/11/05	8	23.91	4	24.30	23.80	4	13,374	0.03%
2020/11/04	53	23.65	266	24.10	24.15	-213	13,225	-1.61%	大賣/鉅額交易
2020/11/03	56	22.87	49	23.13	23.00	7	12,940	0.05%
2020/11/02	5	22.20	1	22.60	22.60	4	12,862	0.03%
2020/10/30	17	22.69	23	22.78	22.50	-6	12,787	-0.05%
2020/10/29	22	23.04	28.9	23.03	23.05	-6.9	12,790	-0.05%
2020/10/28	3	23.72	8	23.99	23.50	-5	12,706	-0.04%
2020/10/27	17	23.66	17	23.70	23.70	0	12,616	0.00%
2020/10/26	2.4	23.91	1	23.95	23.80	1.4	12,579	0.01%
2020/10/23	16	23.86	10	23.80	23.90	6	12,499	0.05%
2020/10/22	13	23.86	10	23.60	23.70	3	12,426	0.02%
2020/10/21	4	24.08	5	24.10	23.95	-1	12,368	-0.01%
2020/10/20	51	24.17	23	24.14	24.25	28	12,191	0.23%
2020/10/19	58	23.89	51	23.75	23.70	7	11,909	0.06%
2020/10/16	47	23.66	32	23.72	23.75	15	11,684	0.13%
2020/10/15	3	22.70	1	23.00	23.25	2	11,341	0.02%
2020/10/14	48	23.43	3	23.33	23.15	45	11,182	0.40%
2020/10/13	17.5	23.15	74	23.11	23.25	-56.5	11,078	-0.51%
2020/10/12	66	23.47	47	23.26	23.15	19	10,932	0.17%
2020/10/08	41	24.33	18	24.29	24.10	23	10,798	0.21%
2020/10/07	101	24.50	134	24.73	24.90	-33	10,403	-0.32%	大買/大賣/
2020/10/06	39	23.98	22	24.15	24.30	17	9,940	0.17%
2020/10/05	97	23.87	66	23.89	23.85	31	9,677	0.32%
2020/09/30	62	23.12	42	23.10	23.15	20	9,333	0.21%
2020/09/29	5	22.90	13	23.17	22.90	-8	9,299	-0.09%
2020/09/28	32	22.83	19	22.80	22.80	13	9,225	0.14%
2020/09/25	16	22.23	7	22.36	22.10	9	9,048	0.10%
2020/09/24	20	23.56	13	23.52	23.35	7	8,732	0.08%
2020/09/23	9	23.63	17	23.60	23.90	-8	8,482	-0.09%
2020/09/22	22	22.67	25.7	22.45	23.05	-3.7	8,076	-0.05%
2020/09/21	12	23.14	3	22.98	22.95	9	7,808	0.12%
2020/09/18	74	24.02	8.1	24.12	23.70	65.9	7,652	0.86%
2020/09/17	75	24.88	59	24.62	24.45	16	7,420	0.22%
2020/09/16	54	24.10	20	24.33	24.90	34	6,735	0.50%
2020/09/15	9	23.31	1	23.50	23.50	8	6,104	0.13%
2020/09/14	16	23.22	25	23.04	23.00	-9	6,058	-0.15%
2020/09/11	48	23.71	42.5	23.35	23.25	5.5	6,000	0.09%
2020/09/10	65	24.22	26.7	24.06	23.90	38.3	5,929	0.65%
2020/09/09	12	23.95	22.8	24.22	24.60	-10.8	5,562	-0.19%
2020/09/08	0	0.00	27	23.47	23.90	-27	5,395	-0.50%
2020/09/07	11	23.73	7	24.39	23.80	4	5,279	0.08%
2020/09/04	15	23.01	24.5	23.46	23.80	-9.5	5,070	-0.19%
2020/09/03	37	22.84	103	22.86	23.90	-66	4,904	-1.35%	大賣/
2020/09/02	68	22.14	28	22.06	22.00	40	4,534	0.88%
2020/09/01	3	21.02	0	0.00	21.00	3	4,361	0.07%
2020/08/31	0	0.00	30.7	21.41	21.35	-30.7	4,373	-0.70%
2020/08/28	7	22.09	43.6	21.77	21.85	-36.6	4,302	-0.85%
2020/08/27	1	21.05	0	0.00	21.00	1	4,095	0.02%
2020/08/26	28	21.19	9	21.41	21.05	19	4,081	0.47%
2020/08/25	0	0.00	5	20.94	21.00	-5	3,940	-0.13%
2020/08/24	10	20.45	12.8	20.36	20.60	-2.8	3,921	-0.07%
2020/08/21	10	20.40	0.9	20.55	20.70	9.2	3,915	0.23%
2020/08/20	11	19.96	4	20.29	20.00	7	3,870	0.18%
2020/08/19	5	20.80	5	21.05	20.55	0	3,703	0.00%
2020/08/18	0	0.00	3	20.65	20.45	-3	3,733	-0.08%
2020/08/17	1	20.70	3	20.77	20.75	-2	3,760	-0.05%
2020/08/14	12	20.73	3	20.30	20.70	9	3,770	0.24%
2020/08/13	8	20.58	15	21.09	20.45	-7	3,770	-0.19%
2020/08/12	2	21.45	70	20.93	21.35	-68	3,641	-1.87%
2020/08/11	1	20.15	0	0.00	20.15	1	3,415	0.03%
2020/08/07	2	20.50	8	20.56	20.85	-6	3,447	-0.17%
2020/08/06	1	20.25	1	20.15	20.20	0	3,382	0.00%
2020/08/05	0	0.00	5.5	20.25	20.30	-5.5	3,367	-0.16%
2020/08/04	1	20.50	3.1	20.24	20.45	-2.1	3,359	-0.06%
2020/08/03	2	19.45	15.1	19.52	19.45	-13.1	3,277	-0.40%
2020/07/31	1	19.40	0	0.00	19.45	1	3,281	0.03%
2020/07/30	0	0.00	18	19.42	19.55	-18	3,353	-0.54%
2020/07/29	1.6	18.80	0	0.00	18.90	1.6	3,339	0.05%
2020/07/28	8	18.71	0	0.00	18.75	8	3,335	0.24%
2020/07/27	10	19.11	0	0.00	18.90	10	3,315	0.30%
2020/07/24	5	19.63	0	0.00	19.60	5	3,295	0.15%
2020/07/23	0	0.00	1	19.95	20.00	-1	3,286	-0.03%
2020/07/22	3	19.93	5	20.07	20.15	-2	3,287	-0.06%
2020/07/21	1	19.75	4	19.85	19.80	-3	3,277	-0.09%
2020/07/20	3	19.33	2	19.40	19.50	1	3,290	0.03%
2020/07/17	5	19.68	0	0.00	19.65	5	3,288	0.15%
2020/07/16	1	20.00	1	20.00	20.05	0	3,294	0.00%
2020/07/15	9	19.82	13	19.88	20.00	-4	3,286	-0.12%
2020/07/14	1	20.20	0	0.00	20.05	1	3,130	0.03%
2020/07/13	18	20.89	5	20.35	20.30	13	3,099	0.42%
2020/07/10	2	20.50	0	0.00	20.70	2	3,026	0.07%
2020/07/08	1	20.90	1	20.95	21.00	0	2,996	0.00%
2020/07/07	7	20.50	0	0.00	20.75	7	2,959	0.24%
2020/07/06	3	20.85	7	20.78	20.95	-4	2,942	-0.14%
2020/07/02	7	20.66	2	20.75	20.65	5	2,945	0.17%
2020/06/30	0	0.00	4	20.40	20.50	-4	2,937	-0.14%
2020/06/29	1	19.85	5	20.03	20.15	-4	2,924	-0.14%
2020/06/24	2	20.35	0	0.00	20.15	2	2,910	0.07%
2020/06/23	2	20.00	0	0.00	20.10	2	2,902	0.07%
2020/06/22	0	0.00	12	19.87	19.85	-12	2,901	-0.41%
2020/06/19	2	20.45	13	20.39	19.80	-11	2,896	-0.38%
2020/06/18	2	20.10	28	19.98	20.25	-26	2,864	-0.91%
2020/06/17	27	19.84	9	19.70	20.00	18	2,800	0.64%
2020/06/16	1	21.00	0	0.00	20.90	1	2,658	0.04%
2020/06/15	2	21.10	2	20.95	20.95	0	2,704	0.00%
2020/06/12	10	20.63	15.8	20.52	20.95	-5.8	2,705	-0.21%
2020/06/11	81	21.60	55	21.39	21.20	26	2,710	0.96%
2020/06/10	9	21.89	8	21.95	21.70	1	2,663	0.04%
2020/06/09	77.3	21.07	2	21.40	21.00	75.3	2,574	2.93%
2020/06/08	15	21.90	22	21.78	21.55	-7	2,575	-0.27%
2020/06/05	31	22.38	4	22.25	22.10	27	2,517	1.07%
2020/06/04	9	21.77	22	21.78	21.85	-13	2,489	-0.52%
2020/06/03	1	21.80	5	21.70	21.60	-4	2,464	-0.16%
2020/06/02	3	21.35	16	21.51	21.45	-13	2,420	-0.54%
2020/06/01	1	21.20	31	21.34	21.35	-30	2,400	-1.25%
2020/05/29	7	21.31	25	21.42	21.15	-18	2,385	-0.75%
2020/05/28	1	21.10	37	21.29	21.35	-36	2,354	-1.53%
2020/05/27	2	21.25	1	21.50	21.05	1	2,351	0.04%
2020/05/26	4	21.51	8	21.61	21.40	-4	2,379	-0.17%
2020/05/25	36	21.96	9	21.53	22.10	27	2,320	1.16%
2020/05/22	11	21.13	7	21.35	21.00	4	2,187	0.18%
2020/05/21	5	21.31	13	21.27	21.15	-8	2,142	-0.37%
2020/05/20	3	20.73	6	20.91	21.00	-3	2,122	-0.14%
2020/05/19	9	20.70	1	20.70	20.70	8	2,108	0.38%
2020/05/18	3.5	20.63	5	20.68	20.55	-1.6	2,107	-0.07%
2020/05/15	26	21.20	15	20.87	20.60	11	2,104	0.52%
2020/05/14	3	21.30	1	21.50	21.40	2	2,064	0.10%
2020/05/13	5	21.64	0	0.00	21.70	5	2,062	0.24%
2020/05/12	1	21.95	0	0.00	21.95	1	2,090	0.05%
2020/05/11	0	0.00	2	22.38	22.45	-2	2,102	-0.10%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/07	0	0.00	16	21.85	21.95	-16	2,126	-0.75%
2020/05/06	30	22.07	9	22.05	21.95	21	2,138	0.98%
2020/05/05	0	0.00	4	21.53	21.65	-4	2,093	-0.19%
2020/05/04	2	20.95	7	21.28	21.35	-5	2,124	-0.24%
2020/04/30	2	21.43	0.7	21.50	21.55	1.3	2,151	0.06%
2020/04/29	3	21.30	3	21.77	21.30	0	2,186	0.00%
2020/04/28	1	21.20	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.20	1	21.20	21.20	0	2,280	0.00%
2020/04/24	3	21.13	4	21.36	21.10	-1	2,283	-0.04%
2020/04/23	4	20.51	10.9	20.61	21.10	-6.9	2,272	-0.30%
2020/04/22	1	19.45	5	20.01	20.20	-4	2,255	-0.18%
2020/04/21	2.3	19.69	0	0.00	19.65	2.3	2,260	0.10%
2020/04/17	12	20.14	8	20.04	20.00	4	2,265	0.18%
2020/04/15	2	20.45	0	0.00	20.50	2	2,290	0.09%
2020/04/14	0	0.00	2.2	20.12	20.35	-2.2	2,308	-0.10%
2020/04/13	0	0.00	3	19.53	19.70	-3	2,334	-0.13%
2020/04/10	0	0.00	1	19.30	19.45	-1	2,347	-0.04%
2020/04/09	1	19.45	3	19.17	19.35	-2	2,378	-0.08%
2020/04/08	25	19.14	21	19.22	19.45	4	2,387	0.17%
2020/04/07	0	0.00	1	19.20	19.15	-1	2,377	-0.04%
2020/04/06	2	18.00	1	18.35	18.75	1	2,383	0.04%
2020/04/01	0.2	18.00	0	0.00	18.15	0.2	2,397	0.01%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/30	1	17.00	0	0.00	17.70	1	2,459	0.04%
2020/03/27	3	18.17	2	17.70	17.70	1	2,498	0.04%
2020/03/25	3	17.50	1	17.60	17.25	2	2,519	0.08%
2020/03/24	0	0.00	1	16.55	16.65	-1	2,570	-0.04%
2020/03/23	11	15.25	11	15.37	15.80	0	2,618	0.00%
2020/03/20	2.3	15.43	1.9	15.45	15.45	0.5	2,736	0.02%
2020/03/19	2	14.05	40	14.52	14.05	-38	2,891	-1.31%
2020/03/18	4	16.14	4	15.75	15.55	0	2,878	0.00%
2020/03/17	14	16.19	2	16.25	16.05	12	2,928	0.41%
2020/03/13	29	17.19	19	17.11	17.55	10	2,944	0.34%
2020/03/12	28	19.39	55	19.14	19.00	-27	2,900	-0.93%
2020/03/11	1	21.75	1	21.65	21.00	0	2,910	0.00%
2020/03/10	2	21.40	0	0.00	21.55	2	2,924	0.07%
2020/03/09	2	21.55	0	0.00	21.30	2	2,924	0.07%
2020/03/06	0	0.00	2	22.88	22.90	-2	2,952	-0.07%
2020/03/05	0	0.00	11	23.01	22.90	-11	2,981	-0.37%
2020/03/04	1	22.50	2	22.45	22.70	-1	2,997	-0.03%
2020/03/02	21	22.29	3	21.80	22.20	18	3,025	0.59%
2020/02/27	1	22.80	3.1	22.87	22.55	-2.1	3,040	-0.07%
2020/02/24	1	23.35	2	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0	0.00	5	24.00	23.70	-5	3,029	-0.17%
2020/02/20	0	0.00	11	23.76	23.80	-11	3,058	-0.36%
2020/02/18	1	23.70	0	0.00	23.80	1	3,088	0.03%
2020/02/17	2	23.70	2	23.55	23.85	0	3,186	0.00%
2020/02/14	3	23.35	2	23.25	23.70	1	3,168	0.03%
2020/02/13	1	23.50	1.7	23.42	23.30	-0.7	3,157	-0.02%
2020/02/12	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/11	0	0.00	3	23.03	23.05	-3	3,138	-0.10%
2020/02/10	1	22.90	5.6	22.62	22.75	-4.6	3,128	-0.15%
2020/02/07	1	22.55	12	22.75	22.55	-11	3,118	-0.35%
2020/02/06	10.3	23.00	1	23.05	22.90	9.3	3,109	0.30%
2020/02/05	1	22.70	0	0.00	22.55	1	3,090	0.03%
2020/02/04	11	22.16	50	22.08	22.45	-39	3,069	-1.27%
2020/02/03	25	20.95	2	21.35	21.45	23	3,090	0.74%
2020/01/31	28	22.57	0	0.00	22.30	28	3,243	0.86%
2020/01/30	32	22.94	10	22.65	22.65	22	3,218	0.68%
2020/01/20	0	0.00	1	24.95	25.15	-1	3,198	-0.03%
2020/01/17	1	24.80	0.1	24.90	25.00	0.9	3,234	0.03%
2020/01/16	0	0.00	5.2	25.00	25.05	-5.2	3,256	-0.16%
2020/01/15	20	24.95	0	0.00	24.90	20	3,384	0.59%
2020/01/14	0	0.00	2.5	24.98	24.90	-2.5	3,399	-0.07%
2020/01/13	6	24.58	1.6	24.57	24.75	4.4	3,387	0.13%
2020/01/09	22	24.30	6.6	24.20	24.25	15.4	3,406	0.45%
2020/01/08	10	24.31	78	24.25	24.10	-68	3,403	-2.00%
2020/01/07	24	24.55	20	24.60	24.70	4	3,409	0.12%
2020/01/06	0	0.00	12	24.92	24.95	-12	3,376	-0.36%
2020/01/03	38	25.46	4	25.90	25.35	34	3,384	1.00%
2020/01/02	17	25.84	0	0.00	25.95	17	3,372	0.50%
2019/12/31	13.2	25.61	0	0.00	25.75	13.2	3,367	0.39%
2019/12/30	2	25.65	41	25.65	25.70	-39	3,381	-1.15%
2019/12/27	1	26.10	0	0.00	26.00	1	3,370	0.03%
2019/12/26	19	26.52	1	26.60	26.40	18	3,348	0.54%
2019/12/25	10	26.25	0	0.00	26.30	10	3,349	0.30%
2019/12/24	11	26.14	0	0.00	25.90	11	3,364	0.33%
2019/12/23	11	26.71	3	26.38	26.35	8	3,361	0.24%
2019/12/20	28	26.83	3.4	26.78	26.70	24.6	3,396	0.72%
2019/12/19	12	27.35	30	27.24	27.10	-18	3,418	-0.53%
2019/12/18	9	26.71	16	27.01	27.15	-7	3,484	-0.20%
2019/12/17	42	27.10	1	26.95	27.15	41	3,500	1.17%
2019/12/16	2	27.13	69	27.21	27.65	-67	3,427	-1.95%
2019/12/13	2	26.30	59	26.42	26.20	-57	3,315	-1.72%
2019/12/12	1	26.60	29.8	26.62	26.45	-28.8	3,450	-0.83%
2019/12/11	0	0.00	3.9	26.20	26.25	-3.9	3,535	-0.11%
2019/12/10	0	0.00	3	26.10	26.25	-3	3,828	-0.08%
2019/12/06	10	26.40	11	26.26	26.30	-1	4,241	-0.02%
2019/12/04	4	25.68	2.3	25.64	25.70	1.8	4,332	0.04%
2019/12/03	0.2	25.55	4	25.75	25.65	-3.9	4,391	-0.09%
2019/12/02	2	25.50	1	25.60	25.35	1	4,352	0.02%
2019/11/28	1	25.80	2.7	25.65	25.65	-1.7	4,393	-0.04%
2019/11/26	2	25.50	22	25.57	25.35	-20	4,458	-0.45%
2019/11/25	2	25.20	2	25.18	25.35	0	4,449	0.00%
2019/11/22	12	24.98	20.4	25.04	24.90	-8.4	4,501	-0.19%
2019/11/21	12	24.85	19	24.80	24.90	-7	4,496	-0.16%
2019/11/20	0	0.00	1	25.25	25.05	-1	4,504	-0.02%
2019/11/19	11	25.30	6	25.40	25.35	5	4,502	0.11%
2019/11/18	0	0.00	2	24.85	25.25	-2	4,471	-0.04%
2019/11/15	4.3	24.64	5	24.85	24.90	-0.7	4,498	-0.02%
2019/11/14	14	25.55	3	25.02	25.10	11	4,488	0.25%
2019/11/13	27	24.16	0	0.00	24.15	27	4,439	0.61%
2019/11/12	36	24.59	0	0.00	24.50	36	4,442	0.81%
2019/11/11	12.4	24.19	104	24.10	24.20	-91.7	4,479	-2.05%	大賣/
2019/11/08	9	24.71	5	24.51	24.55	4	4,500	0.09%
2019/11/07	7	25.19	7	24.85	24.80	0	4,542	0.00%
2019/11/06	1.2	25.39	2	25.63	25.30	-0.9	4,643	-0.02%
2019/11/05	0	0.00	0.7	25.60	25.65	-0.7	4,657	-0.02%
2019/11/04	23	25.88	7	25.93	25.75	16	4,676	0.34%
2019/11/01	41	25.61	0	0.00	25.75	41	4,824	0.85%
2019/10/31	4	25.81	62	25.89	25.80	-58	5,057	-1.15%
2019/10/30	5	26.70	11	26.46	26.10	-6	5,079	-0.12%
2019/10/29	8.5	25.66	2	25.70	25.55	6.5	4,950	0.13%
2019/10/28	0	0.00	3.8	25.70	25.65	-3.8	4,956	-0.08%
2019/10/25	46	25.74	3	25.87	25.45	43	4,963	0.87%
2019/10/24	11	25.35	19	25.46	25.50	-8	4,996	-0.16%
2019/10/23	1	25.50	20.4	25.61	25.65	-19.4	5,063	-0.38%
2019/10/22	9.2	25.00	0	0.00	24.85	9.2	4,964	0.19%
2019/10/21	0	0.00	6	24.75	24.80	-6	5,117	-0.12%
2019/10/18	0	0.00	8.4	24.88	24.90	-8.4	5,152	-0.16%
2019/10/17	0.6	24.85	66	24.77	24.85	-65.4	5,167	-1.27%
2019/10/16	31.7	25.20	0.6	25.00	25.05	31.2	5,232	0.60%
2019/10/15	2	25.00	0	0.00	25.20	2	5,367	0.04%
2019/10/14	14	24.61	2.9	24.47	24.45	11.2	5,389	0.21%
2019/10/09	4.2	24.40	3	24.38	24.30	1.2	5,502	0.02%
2019/10/08	1	24.90	0.3	24.60	24.60	0.7	5,728	0.01%
2019/10/07	41.2	25.22	1	25.05	25.00	40.2	5,779	0.69%
2019/10/04	4.3	25.18	4	25.38	25.20	0.3	5,842	0.01%
2019/10/03	0.2	25.00	3	25.00	25.10	-2.9	5,845	-0.05%
2019/10/02	6	25.10	1.9	25.20	25.25	4.2	5,864	0.07%
2019/10/01	5.2	25.48	1.6	25.38	25.40	3.6	5,859	0.06%
2019/09/27	1	25.00	0	0.00	25.10	1	5,829	0.02%
2019/09/26	2.5	25.65	94	25.44	25.45	-91.5	5,832	-1.57%
2019/09/25	82.1	25.59	0.9	25.45	25.45	81.2	5,849	1.39%
2019/09/24	10.3	26.53	76	26.51	26.30	-65.7	5,855	-1.12%
2019/09/23	10.8	26.25	17.3	26.44	26.60	-6.5	5,813	-0.11%
2019/09/10	13	22.95	0	0.00	22.90	13	5,691	0.23%
2019/09/09	13	23.38	11	23.36	23.35	2	5,616	0.04%
2019/09/06	25	23.27	14	23.46	23.20	11	5,552	0.20%
2019/09/05	74	23.94	29	23.57	23.50	45	5,488	0.82%
2019/09/04	86	24.30	40	24.17	24.20	46	5,345	0.86%
2019/09/03	79	24.56	99	24.65	24.40	-20	5,211	-0.38%
2019/09/02	12	23.88	37	24.08	23.95	-25	4,909	-0.51%
2019/08/30	12	23.32	15	23.44	23.15	-3	4,555	-0.07%
2019/08/29	2	23.73	38	23.78	23.70	-36	4,420	-0.81%
2019/08/28	10	23.49	17	23.45	23.55	-7	4,331	-0.16%
2019/08/27	0	0.00	13	23.08	23.20	-13	4,238	-0.31%
2019/08/26	6	22.26	0	0.00	22.30	6	4,170	0.14%
2019/08/23	11	22.75	0	0.00	22.75	11	4,147	0.27%
2019/08/22	3	22.52	4	22.48	22.50	-1	4,120	-0.02%
2019/08/21	8	23.03	28	23.01	23.00	-20	4,083	-0.49%
2019/08/20	7	22.59	3	22.60	22.65	4	3,999	0.10%
2019/08/19	42	22.70	5	22.61	22.60	37	4,009	0.92%
2019/08/16	0	0.00	17	22.24	22.50	-17	4,026	-0.42%
2019/08/15	20	21.42	5	21.65	21.65	15	3,967	0.38%
2019/08/14	10	22.01	5	21.89	21.75	5	3,960	0.13%
2019/08/13	1	21.55	0	0.00	21.60	1	3,953	0.03%
2019/08/12	3	21.62	5	21.55	21.80	-2	3,959	-0.05%
2019/08/08	12	21.20	10	21.10	21.10	2	3,956	0.05%
2019/08/07	2	21.55	2.1	21.65	21.40	-0.1	3,912	0.00%
2019/08/06	11	21.30	4	21.45	21.80	7	3,924	0.18%
2019/08/05	0	0.00	4	22.00	21.90	-4	3,912	-0.10%
2019/08/02	1.5	22.12	0	0.00	22.05	1.5	3,940	0.04%
2019/08/01	1	22.50	5	22.60	22.55	-4	3,984	-0.10%
2019/07/31	16	21.94	3	22.15	22.30	13	3,992	0.33%
2019/07/30	26	22.48	1	22.35	22.25	25	3,983	0.63%
2019/07/29	2	23.80	1	23.40	23.40	1	3,941	0.03%
2019/07/26	5	23.49	0	0.00	23.45	5	3,948	0.13%
2019/07/25	17	23.73	4	23.83	23.65	13	3,956	0.33%
2019/07/24	2	23.58	31	23.86	24.25	-29	3,865	-0.75%
2019/07/23	3	23.12	8	23.23	22.95	-5	3,774	-0.13%
2019/07/22	10	22.99	0	0.00	22.90	10	3,960	0.25%
2019/07/19	21	23.03	0	0.00	22.95	21	4,039	0.52%
2019/07/18	18	23.31	0	0.00	22.95	18	4,600	0.39%
2019/07/17	10	23.40	1	23.45	23.40	9	4,688	0.19%
2019/07/16	8	23.75	22	23.61	23.70	-14	4,783	-0.29%
2019/07/15	5	23.20	5	23.25	23.15	0	4,791	0.00%
2019/07/12	19	23.63	20	23.61	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	5	23.27	23.20	-5	4,648	-0.11%
2019/07/10	1	23.20	8	23.07	23.15	-7	4,748	-0.15%
2019/07/09	15	23.38	17	22.99	22.85	-2	4,746	-0.04%
2019/07/08	2	23.50	31	23.51	23.35	-29	4,700	-0.62%
2019/07/05	2	22.95	38	23.05	23.00	-36	4,630	-0.78%
2019/07/04	19	22.92	8	22.86	23.05	11	4,676	0.24%
2019/07/03	33	22.78	48	22.85	22.90	-15	4,666	-0.32%
2019/07/02	4	21.79	26	21.60	21.75	-22	4,575	-0.48%
2019/07/01	3	21.30	54	21.33	21.40	-51	4,704	-1.08%
2019/06/28	10	20.95	6	21.18	21.10	4	4,706	0.08%
2019/06/27	1	21.00	10	21.02	21.05	-9	4,786	-0.19%
2019/06/26	15	20.80	2	20.80	20.80	13	4,809	0.27%
2019/06/25	24	20.94	19	20.91	20.85	5	4,893	0.10%
2019/06/24	13	21.07	6	20.88	21.20	7	4,932	0.14%
2019/06/21	25	21.20	1	21.10	21.00	24	5,019	0.48%
2019/06/20	23	21.39	4	21.26	21.50	19	5,111	0.37%
2019/06/19	8	20.68	1	20.65	20.75	7	5,264	0.13%
2019/06/18	2	20.43	1	20.45	20.35	1	5,542	0.02%
2019/06/17	0	0.00	0.5	20.75	20.80	-0.5	5,879	-0.01%
2019/06/14	1	21.20	1	21.15	20.90	0	6,281	0.00%
2019/06/12	2	21.48	25	21.37	21.30	-23	8,239	-0.28%
2019/06/11	15	21.22	12	21.17	21.00	3	8,317	0.04%
2019/06/10	1	20.60	3	20.83	21.00	-2	8,469	-0.02%
2019/06/05	7	20.58	2	20.43	20.40	5	8,808	0.06%
2019/06/04	2	20.43	1	20.35	20.35	1	9,029	0.01%
2019/06/03	0	0.00	3	20.50	20.35	-3	9,770	-0.03%
2019/05/31	7	20.96	2	21.00	20.85	5	10,108	0.05%
2019/05/30	0	0.00	0	20.60	20.65	0	10,178	0.00%
2019/05/29	10	20.25	2	20.25	20.20	8	10,199	0.08%
2019/05/28	2	20.55	28	20.44	20.60	-26	10,248	-0.25%
2019/05/27	0	0.00	5	20.10	20.00	-5	10,342	-0.05%
2019/05/24	5	19.90	5	20.15	20.00	0	10,419	0.00%
2019/05/23	70	20.15	20	20.28	19.90	50	10,535	0.47%
2019/05/22	0	0.00	3	21.10	20.80	-3	10,538	-0.03%
2019/05/21	1	20.85	0	0.00	20.75	1	10,665	0.01%
2019/05/20	14	20.56	0	0.00	20.50	14	10,844	0.13%
2019/05/17	6	21.05	0	0.00	20.80	6	10,943	0.05%
2019/05/16	2	21.30	2	21.50	21.10	0	10,957	0.00%
2019/05/15	0	0.00	11	21.39	21.45	-11	11,036	-0.10%
2019/05/14	21	20.76	7	20.26	21.05	14	11,076	0.13%
2019/05/13	6	20.98	0	0.00	20.70	6	11,118	0.05%
2019/05/10	26	21.75	3	21.63	21.50	23	11,146	0.21%
2019/05/09	43	21.81	11	22.01	21.70	32	11,106	0.29%
2019/05/08	18	22.34	6	22.33	22.20	12	11,032	0.11%
2019/05/07	3	22.47	8	22.61	22.90	-5	11,004	-0.05%
2019/05/06	38	22.19	3	22.20	22.10	35	10,964	0.32%
2019/05/03	5	23.13	4	23.00	23.15	1	10,897	0.01%
2019/05/02	5	23.20	12	23.20	23.10	-7	10,856	-0.06%
2019/04/30	8	23.00	9	23.09	23.25	-1	10,844	-0.01%
2019/04/29	29	22.63	5	22.97	22.65	24	10,834	0.22%
2019/04/26	46	23.58	7	24.04	23.45	39	10,683	0.37%
2019/04/25	10	25.21	2	25.15	25.30	8	10,454	0.08%
2019/04/24	26	26.38	47	26.23	25.85	-21	10,328	-0.20%
2019/04/23	4	24.53	29	24.37	25.15	-25	9,749	-0.26%
2019/04/22	2	24.75	6	24.63	24.60	-4	9,625	-0.04%
2019/04/19	6	23.83	16	23.95	24.10	-10	9,488	-0.11%
2019/04/18	3	23.58	1	23.85	23.20	2	9,596	0.02%
2019/04/17	11	23.63	10	23.70	23.60	1	9,701	0.01%
2019/04/16	8	23.88	9	24.06	23.85	-1	9,671	-0.01%
2019/04/15	4	23.21	10	23.28	23.35	-6	9,544	-0.06%
2019/04/12	9	23.39	42	23.26	23.15	-33	9,542	-0.35%
2019/04/11	13	23.39	17	23.52	23.35	-4	9,531	-0.04%
2019/04/10	51	23.61	63	23.66	23.95	-12	9,526	-0.13%
2019/04/09	3	23.40	4	23.69	23.30	-1	9,579	-0.01%
2019/04/08	80.2	23.85	52	23.99	23.70	28.2	9,531	0.30%
2019/04/03	101	24.61	131	24.81	24.35	-30	9,454	-0.32%	大買/大賣/
2019/04/02	4	24.25	9	24.15	24.10	-5	9,268	-0.05%
2019/04/01	1	24.30	6	24.07	23.85	-5	9,195	-0.05%
2019/03/28	11	23.42	2	23.25	23.70	9	9,061	0.10%
2019/03/27	18	23.66	5	23.74	23.70	13	9,009	0.14%
2019/03/26	18	23.40	16	23.56	23.55	2	9,030	0.02%
2019/03/25	16	22.95	25	23.34	23.70	-9	8,942	-0.10%
2019/03/22	40	23.40	57	23.35	23.10	-17	8,807	-0.19%
2019/03/21	145	23.95	122.2	23.76	24.00	22.8	8,612	0.26%	大買/大賣/
2019/03/20	28.2	25.03	31	24.77	24.55	-2.8	8,364	-0.03%
2019/03/19	21	24.38	41	24.37	24.70	-20	8,141	-0.25%
2019/03/18	67	24.32	60	24.42	24.75	7	7,746	0.09%
2019/03/15	24	22.87	89	22.89	23.25	-65	6,665	-0.98%
2019/03/14	7	21.22	2	21.43	21.15	5	5,864	0.09%
2019/03/13	14	21.23	9	21.35	21.30	5	5,798	0.09%
2019/03/12	10	20.84	76	20.72	21.00	-66	5,685	-1.16%
2019/03/11	80	20.19	76	20.25	20.25	4	5,692	0.07%
2019/03/08	67	20.99	47.8	20.84	20.85	19.2	5,653	0.34%
2019/03/07	225	21.66	225	21.83	21.20	0	5,612	0.00%	大買/大賣/
2019/03/06	24	21.02	33	21.37	21.65	-9	4,922	-0.18%
2019/03/04	2	20.10	11	20.13	20.15	-9	4,617	-0.19%
2019/02/27	3	20.28	5	20.10	20.30	-2	4,625	-0.04%
2019/02/26	1	20.20	20.8	20.23	20.30	-19.8	4,604	-0.43%
2019/02/25	21	20.38	28	20.32	20.30	-7	4,583	-0.15%
2019/02/22	23	20.75	25.2	20.73	20.70	-2.2	4,533	-0.05%
2019/02/21	3	20.40	2	20.48	20.65	1	4,415	0.02%
2019/02/20	21	20.21	27	20.53	20.60	-6	4,389	-0.14%
2019/02/19	15	20.34	59	20.35	20.40	-44	4,310	-1.02%
2019/02/18	0	0.00	27.4	19.79	19.85	-27.4	4,147	-0.66%
2019/02/15	11	19.23	0	0.00	19.10	11	4,130	0.27%
2019/02/14	0	0.00	26	19.48	19.30	-26	4,159	-0.63%
2019/02/13	2	19.00	18	19.07	19.05	-16	4,085	-0.39%
2019/02/12	12	19.14	49	18.91	19.15	-37	4,062	-0.91%
2019/02/11	2	18.70	32	18.65	18.75	-30	4,007	-0.75%
2019/01/30	6	18.21	1	18.40	18.30	5	3,969	0.13%
2019/01/29	10	18.15	0	0.00	18.25	10	3,989	0.25%
2019/01/28	3	18.38	4	18.44	18.40	-1	4,007	-0.02%
2019/01/25	9	18.45	0	0.00	18.35	9	4,066	0.22%
2019/01/24	15	18.48	4	18.36	18.30	11	4,161	0.26%
2019/01/22	11	18.37	5	18.20	18.20	6	4,305	0.14%
2019/01/21	18	18.43	4	18.58	18.70	14	4,434	0.32%
2019/01/18	2	18.18	1	18.20	18.15	1	4,621	0.02%
2019/01/17	4	18.24	6	18.40	18.00	-2	4,714	-0.04%
2019/01/16	0	0.00	28	18.32	18.25	-28	4,755	-0.59%
2019/01/15	3	18.22	7	18.14	18.05	-4	4,788	-0.08%
2019/01/14	7	18.25	1	18.15	18.05	6	4,824	0.12%
2019/01/11	9	18.34	0	0.00	18.30	9	4,949	0.18%
2019/01/10	44	18.70	1	18.55	18.35	43	4,959	0.87%
2019/01/09	3	18.40	13	18.59	18.85	-10	4,820	-0.21%
2019/01/07	6	17.90	1	18.00	17.85	5	4,930	0.10%
2019/01/04	4	17.59	0	0.00	17.50	4	5,057	0.08%
2019/01/03	0	0.00	1	17.95	17.80	-1	5,137	-0.02%
2019/01/02	1	18.45	4	18.18	18.25	-3	5,324	-0.06%
2018/12/28	28	18.21	33	18.38	18.15	-5	5,291	-0.09%
2018/12/27	7	17.90	4	17.98	18.00	3	5,234	0.06%
2018/12/26	8	17.63	11	17.70	17.70	-3	5,199	-0.06%
2018/12/25	3	17.23	0	0.00	17.10	3	5,212	0.06%
2018/12/24	2	17.53	7	17.63	17.60	-5	5,264	-0.09%
2018/12/22	4	17.45	0	0.00	17.45	4	5,308	0.08%
2018/12/21	0	0.00	1	17.60	17.60	-1	5,425	-0.02%
2018/12/20	16	17.81	12	17.71	17.70	4	5,493	0.07%
2018/12/19	26	18.42	14	18.52	18.25	12	5,627	0.21%
2018/12/17	0	0.00	5	18.20	18.15	-5	5,727	-0.09%
2018/12/14	6	18.15	5	18.15	18.15	1	5,789	0.02%
2018/12/13	19	18.61	11	18.45	18.45	8	5,866	0.14%
2018/12/12	40	18.23	16	18.35	18.95	24	5,877	0.41%
2018/12/11	12	17.76	1	17.75	17.65	11	5,783	0.19%
2018/12/10	4	17.58	0	0.00	17.50	4	5,967	0.07%
2018/12/07	1	17.85	6	17.95	17.90	-5	6,060	-0.08%
2018/12/06	15	17.69	13	17.68	17.60	2	6,141	0.03%
2018/12/05	3	18.43	1	18.45	18.45	2	6,429	0.03%
2018/12/04	3	19.58	10	19.60	19.05	-7	6,520	-0.11%
2018/12/03	4	19.09	10	19.06	19.30	-6	6,460	-0.09%
2018/11/30	30	18.65	16	18.71	18.65	14	6,410	0.22%
2018/11/29	2	18.00	9	18.06	18.05	-7	6,318	-0.11%
2018/11/28	6	17.65	37	17.61	17.85	-31	6,290	-0.49%
2018/11/27	6	17.60	9	17.57	17.60	-3	6,276	-0.05%
2018/11/26	1	17.10	2	17.28	17.45	-1	6,243	-0.02%
2018/11/23	5	17.12	0	0.00	16.95	5	6,268	0.08%
2018/11/22	2	17.60	6	17.63	17.25	-4	6,360	-0.06%
2018/11/21	5	16.85	5	17.15	17.30	0	6,442	0.00%
2018/11/20	1	17.30	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	5	17.30	17.30	-5	6,494	-0.08%
2018/11/16	5	16.95	13	17.17	16.95	-8	6,486	-0.12%
2018/11/15	15	16.75	15	16.85	16.85	0	6,457	0.00%
2018/11/14	10	17.07	18	16.99	17.00	-8	6,473	-0.12%
2018/11/13	18	16.32	13	16.53	16.70	5	6,541	0.08%
2018/11/12	5	16.75	9	16.73	16.75	-4	6,591	-0.06%
2018/11/09	5	16.75	2	16.80	16.90	3	6,873	0.04%
2018/11/08	35	17.11	12	16.80	16.65	23	6,995	0.33%
2018/11/07	0	0.00	3	16.67	16.75	-3	7,063	-0.04%
2018/11/06	1	16.25	12	16.72	16.30	-11	7,272	-0.15%
2018/11/05	7	16.55	0	0.00	16.50	7	7,416	0.09%
2018/11/02	6	16.65	74	16.50	16.35	-68	7,498	-0.91%
2018/11/01	11	16.36	4	16.33	16.40	7	7,540	0.09%
2018/10/31	3	15.63	20	15.56	15.70	-17	7,598	-0.22%
2018/10/30	8	15.03	0	0.00	14.95	8	7,590	0.11%
2018/10/29	65	15.12	43	15.18	15.35	22	7,595	0.29%
2018/10/26	13	15.50	68	15.35	15.60	-55	7,951	-0.69%
2018/10/25	23	14.50	11	14.42	14.40	12	7,877	0.15%
2018/10/24	4	15.61	31	15.69	15.60	-27	7,892	-0.34%
2018/10/23	13	16.20	37	16.04	15.90	-24	8,105	-0.30%
2018/10/22	0	0.00	11	16.42	16.60	-11	8,737	-0.13%
2018/10/19	19	16.08	4	16.15	16.35	15	8,881	0.17%
2018/10/18	0	0.00	10	16.35	16.35	-10	8,793	-0.11%
2018/10/17	12	16.62	1	16.60	16.35	11	8,833	0.12%
2018/10/16	51	16.77	4	16.75	16.55	47	9,085	0.52%
2018/10/15	28	16.80	80	16.44	16.35	-52	9,239	-0.56%
2018/10/12	32	16.68	2	16.56	16.90	30	9,365	0.32%
2018/10/11	34	17.10	10	17.14	17.10	24	9,529	0.25%
2018/10/09	79	19.58	4	18.96	19.00	75	9,615	0.78%
2018/10/08	8	20.66	2	20.83	20.75	6	9,751	0.06%
2018/10/05	14	21.00	14	21.06	20.85	0	10,078	0.00%
2018/10/04	2	22.25	1	22.20	22.20	1	10,193	0.01%
2018/10/03	14	22.50	14	22.73	22.30	0	10,566	0.00%
2018/10/02	6	22.34	1	22.90	22.35	5	10,690	0.05%
2018/10/01	11	22.90	6	23.00	23.00	5	10,939	0.05%
2018/09/28	2	22.83	2	23.08	22.80	0	11,295	0.00%
2018/09/27	1	22.55	16	22.62	22.65	-15	11,474	-0.13%
2018/09/26	28	22.62	16	22.70	22.40	12	11,747	0.10%
2018/09/25	1	21.65	9	22.04	22.40	-8	11,930	-0.07%
2018/09/21	0	0.00	5	21.40	21.35	-5	12,137	-0.04%
2018/09/20	20	21.10	7	21.06	21.00	13	12,721	0.10%
2018/09/19	1	21.65	14	21.76	21.70	-13	12,984	-0.10%
2018/09/18	15	21.22	0	0.00	21.25	15	13,358	0.11%
2018/09/17	3	21.08	2	21.30	21.30	1	13,956	0.01%
2018/09/14	1	21.30	22	21.11	21.05	-21	14,785	-0.14%
2018/09/13	12	20.65	0	0.00	20.55	12	16,738	0.07%
2018/09/12	25	20.49	9	20.43	20.40	16	17,880	0.09%
2018/09/11	19	20.90	18	21.01	21.25	1	18,847	0.01%
2018/09/10	34	20.88	15	20.75	20.85	19	19,986	0.10%
2018/09/07	31	21.87	16	22.36	21.90	15	20,432	0.07%
2018/09/06	3	23.18	9	23.16	22.95	-6	20,458	-0.03%
2018/09/05	45	22.96	21	22.85	22.95	24	20,773	0.12%
2018/09/04	3	22.57	1	22.45	22.60	2	20,969	0.01%
2018/09/03	18	22.42	2	22.38	22.25	16	21,380	0.07%
2018/08/31	7	22.84	21	22.93	22.90	-14	21,938	-0.06%
2018/08/30	1	23.20	6	22.79	22.85	-5	22,077	-0.02%
2018/08/29	11	22.93	4	22.76	22.85	7	22,219	0.03%
2018/08/28	0	0.00	9	23.22	22.70	-9	22,516	-0.04%
2018/08/27	10	22.46	6	22.43	22.50	4	22,837	0.02%
2018/08/24	24	22.33	12	22.55	22.45	12	23,645	0.05%
2018/08/23	4	22.21	5	22.13	22.05	-1	24,241	0.00%
2018/08/22	14	22.13	0	0.00	22.05	14	24,375	0.06%
2018/08/21	3	22.15	0	0.00	22.20	3	24,402	0.01%
2018/08/20	14	22.10	11	22.70	22.00	3	24,419	0.01%
2018/08/17	10	22.03	15	22.19	22.25	-5	24,401	-0.02%
2018/08/16	38	22.48	17	22.65	22.35	21	24,380	0.09%
2018/08/15	39	21.93	13	21.83	21.75	26	24,083	0.11%
2018/08/14	46	22.64	17	22.65	22.55	29	23,947	0.12%
2018/08/13	50	22.88	9	23.33	22.40	41	23,859	0.17%
2018/08/10	23	24.80	20	24.94	24.50	3	23,631	0.01%
2018/08/09	27	24.63	6	24.58	24.50	21	23,490	0.09%
2018/08/08	15	25.39	5	25.23	25.10	10	23,518	0.04%
2018/08/07	32	25.53	18	25.46	25.20	14	23,422	0.06%
2018/08/06	12	26.32	20	26.26	26.30	-8	23,274	-0.03%
2018/08/03	5	26.10	1.2	26.14	26.10	3.8	23,219	0.02%
2018/08/02	83	26.75	68.3	26.52	26.00	14.7	23,130	0.06%
2018/08/01	9	26.37	9	26.48	26.40	0	22,657	0.00%
2018/07/31	7	26.38	24	26.47	26.50	-17	22,500	-0.08%
2018/07/30	27	26.44	45	26.39	26.15	-18	22,424	-0.08%
2018/07/27	69	26.39	88	26.53	26.85	-19	22,151	-0.09%
2018/07/26	32	25.36	60	25.57	25.45	-28	21,477	-0.13%
2018/07/25	40	25.09	12	25.14	24.95	28	21,285	0.13%
2018/07/24	14	25.05	13	25.05	25.00	1	21,245	0.00%
2018/07/23	34	24.87	19	25.15	24.60	15	21,176	0.07%
2018/07/20	12	25.77	29	25.94	25.85	-17	20,869	-0.08%
2018/07/19	33	26.89	58	27.10	27.10	-25	20,670	-0.12%
2018/07/18	17	26.61	24	26.67	26.50	-7	20,395	-0.03%
2018/07/17	20	27.10	7	27.17	26.65	13	20,214	0.06%
2018/07/16	33	27.58	34	27.57	27.50	-1	20,095	0.00%
2018/07/13	49	27.61	65	27.68	27.40	-16	19,820	-0.08%
2018/07/12	22	27.12	20	27.18	26.85	2	19,498	0.01%
2018/07/11	97	27.20	87	27.39	27.00	10	19,339	0.05%
2018/07/10	16	26.98	23	26.88	27.00	-7	18,959	-0.04%
2018/07/09	92	26.94	61	26.97	27.20	31	18,764	0.17%
2018/07/06	51	26.65	70	26.55	26.30	-19	18,472	-0.10%
2018/07/05	73	27.23	54	27.11	25.90	19	18,151	0.10%
2018/07/04	55	27.89	60	28.21	27.60	-5	17,948	-0.03%
2018/07/03	51	28.49	76.4	28.37	27.70	-25.4	17,621	-0.14%
2018/07/02	83	29.01	69	29.14	28.45	14	17,320	0.08%
2018/06/29	55	29.41	568	29.04	29.40	-513	17,004	-3.02%	大賣/鉅額交易
2018/06/28	50	29.04	38	29.42	28.75	12	16,361	0.07%
2018/06/27	71	30.34	51	30.53	29.80	20	16,090	0.12%
2018/06/26	100	29.65	81	29.79	29.80	19	15,756	0.12%
2018/06/25	126	31.88	105	31.76	30.85	21	15,136	0.14%	大買/大賣/
2018/06/22	280	34.58	313.5	34.01	33.25	-33.5	14,312	-0.23%	大買/大賣/
2018/06/21	160	32.68	172.8	32.82	33.40	-12.8	12,210	-0.10%	大買/大賣/
2018/06/20	322	31.28	351.8	31.69	30.40	-29.8	11,036	-0.27%	大買/大賣/
2018/06/19	325	31.88	278.8	32.23	32.35	46.2	9,988	0.46%	大買/大賣/
2018/06/15	72	28.78	77	29.26	30.45	-5	8,619	-0.06%
2018/06/14	67	27.80	37	28.27	27.70	30	8,117	0.37%
2018/06/13	31	28.90	108	29.16	28.30	-77	8,003	-0.96%	大賣/
2018/06/12	43	27.53	40	27.86	27.75	3	7,649	0.04%
2018/06/11	143	29.28	68.9	29.59	28.85	74.1	7,406	1.00%	大買/
2018/06/08	17	28.19	75	28.29	28.55	-58	7,046	-0.82%
2018/06/07	64	27.20	10.4	27.18	27.00	53.6	6,556	0.82%
2018/06/06	18	26.92	8	27.06	27.45	10	6,469	0.15%
2018/06/05	98	26.96	113	27.36	27.30	-15	6,305	-0.24%	大賣/
2018/06/04	143	27.31	169	27.72	26.65	-26	6,121	-0.42%	大買/大賣/
2018/06/01	110	27.11	90.3	27.00	26.85	19.7	5,703	0.34%	大買/
2018/05/31	53	24.68	171	25.07	25.60	-118	4,897	-2.41%	大賣/鉅額交易
2018/05/30	44	23.33	90	23.42	23.30	-46	4,319	-1.06%
2018/05/29	0	0.00	2	23.15	23.05	-2	4,252	-0.05%
2018/05/28	40	23.20	3.4	23.15	23.10	36.6	4,333	0.84%
2018/05/25	17	22.86	45	22.88	22.90	-28	4,493	-0.62%
2018/05/24	6	22.44	30	22.52	22.55	-24	4,402	-0.55%
2018/05/23	0	0.00	1	22.05	22.05	-1	4,397	-0.02%
2018/05/22	0	0.00	10	22.10	22.05	-10	4,458	-0.22%
2018/05/18	5	22.10	0	0.00	22.00	5	4,516	0.11%
2018/05/17	71	22.45	9	22.44	22.25	62	4,561	1.36%
2018/05/16	53	22.87	7	22.94	22.75	46	4,561	1.01%
2018/05/15	37	22.26	52	22.25	22.35	-15	4,472	-0.34%
2018/05/14	0	0.00	50	22.10	22.35	-50	4,538	-1.10%
2018/05/11	25	21.93	0	0.00	21.85	25	4,560	0.55%
2018/05/10	5	21.90	1.1	21.90	21.90	3.9	4,590	0.09%
2018/05/09	70	21.88	15	21.80	21.80	55	4,630	1.19%
2018/05/08	6	22.17	5	22.10	22.10	1	4,632	0.02%
2018/05/07	21	22.62	3	22.50	22.35	18	4,667	0.39%
2018/05/04	163	22.26	0	0.00	22.20	163	4,662	3.50%	大買/鉅額交易
2018/05/03	2	22.20	0	0.00	22.40	2	4,685	0.04%
2018/05/02	20	22.20	10	22.15	22.15	10	4,755	0.21%
2018/04/30	70	22.12	0	0.00	22.10	70	4,789	1.46%
2018/04/27	107	22.04	1	22.05	22.05	106	4,875	2.17%	大買/鉅額交易
2018/04/26	43	22.19	1	22.10	22.10	42	4,977	0.84%
2018/04/25	11	22.39	5	22.55	22.35	6	5,028	0.12%
2018/04/24	40	22.26	21	22.42	22.40	19	5,308	0.36%
2018/04/23	78	23.22	9	23.91	22.85	69	5,385	1.28%
2018/04/20	12	23.37	13	23.40	23.55	-1	5,516	-0.02%
2018/04/19	6	23.08	46	23.04	23.30	-40	5,648	-0.71%
2018/04/18	0	0.00	26	22.69	22.50	-26	5,700	-0.46%
2018/04/17	35	22.01	0	0.00	22.00	35	5,675	0.62%
2018/04/16	37	22.52	4	22.55	22.50	33	5,651	0.58%
2018/04/13	0	0.00	47	22.81	22.85	-47	5,658	-0.83%
2018/04/12	6	22.70	10	22.75	22.70	-4	5,714	-0.07%
2018/04/11	36	22.87	31	22.79	22.75	5	5,807	0.09%
2018/04/10	3	23.22	46	23.46	23.35	-43	5,975	-0.72%
2018/04/09	2	22.85	19	23.18	23.20	-17	5,937	-0.29%
2018/04/03	2	22.75	1	22.65	23.05	1	5,902	0.02%
2018/04/02	8	22.50	0	0.00	22.45	8	5,921	0.13%
2018/03/31	45	22.78	10	22.93	22.90	35	5,933	0.59%
2018/03/30	0	0.00	30	23.05	23.05	-30	6,017	-0.50%
2018/03/29	16	22.93	44	22.89	23.00	-28	5,981	-0.47%
2018/03/28	15	21.76	0	0.00	22.20	15	5,851	0.26%
2018/03/27	12	21.63	2	21.68	21.65	10	5,824	0.17%
2018/03/26	6	21.35	1	21.40	21.40	5	5,804	0.09%
2018/03/23	60	21.41	30	21.40	21.40	30	5,789	0.52%
2018/03/22	50	22.53	23	22.35	22.30	27	5,800	0.47%
2018/03/21	60	23.04	12	22.84	22.75	48	5,777	0.83%
2018/03/20	23	22.75	8	22.78	23.15	15	5,721	0.26%
2018/03/19	12	22.71	0	0.00	22.65	12	5,656	0.21%
2018/03/16	28.3	23.15	7	23.33	23.00	21.3	5,682	0.37%
2018/03/15	19	23.47	22	23.51	23.50	-3	5,752	-0.05%
2018/03/14	9.4	23.79	2	23.85	23.80	7.4	5,802	0.13%
2018/03/13	6	24.21	22	24.27	24.05	-16	5,946	-0.27%
2018/03/12	22	24.09	30	24.03	24.25	-8	6,021	-0.13%
2018/03/09	1	23.70	31	23.60	23.65	-30	6,071	-0.49%
2018/03/08	32.2	24.19	26	24.02	23.80	6.2	6,163	0.10%
2018/03/07	5	23.65	4	23.73	23.45	1	6,081	0.02%
2018/03/06	10.2	23.31	8.5	23.53	23.85	1.7	6,221	0.03%
2018/03/05	39	23.86	65	23.37	22.90	-26	6,385	-0.41%
2018/03/02	24	23.99	57	23.88	23.85	-33	6,628	-0.50%
2018/03/01	41	23.49	86	23.86	24.30	-45	6,814	-0.66%
2018/02/27	27	23.91	35	24.01	23.30	-8	7,022	-0.11%
2018/02/26	6	23.60	10	23.53	23.25	-4	7,364	-0.05%
2018/02/23	52	23.42	60	23.23	23.15	-8	8,447	-0.09%
2018/02/22	35	22.75	37	22.90	23.05	-2	8,718	-0.02%
2018/02/21	5	22.66	8	22.24	22.45	-3	8,702	-0.03%
2018/02/12	15	21.82	2	22.20	21.55	13	8,672	0.15%
2018/02/09	3	21.23	1	21.25	21.85	2	8,696	0.02%
2018/02/08	0	0.00	4	21.78	22.15	-4	8,781	-0.05%
2018/02/07	1	21.90	0	0.00	21.50	1	8,779	0.01%
2018/02/06	168.3	20.76	16	22.20	21.20	152.3	8,748	1.74%	大買/鉅額交易
2018/02/05	32	22.45	26	22.96	22.95	6	8,705	0.07%
2018/02/02	11	23.14	5	23.30	23.15	6	8,780	0.07%
2018/02/01	13	23.05	0	0.00	23.10	13	8,940	0.15%
2018/01/31	15	22.43	8	22.62	22.70	7	9,026	0.08%
2018/01/30	0	0.00	35	22.97	22.85	-35	9,326	-0.38%
2018/01/29	11	23.11	2	23.25	22.85	9	9,389	0.10%
2018/01/26	50	23.16	9	23.18	23.20	41	9,368	0.44%
2018/01/25	6	23.50	19	23.43	23.20	-13	9,366	-0.14%
2018/01/24	1	23.10	5	23.20	23.20	-4	9,370	-0.04%
2018/01/23	8	23.31	0	0.00	23.10	8	9,438	0.08%
2018/01/22	52	23.52	10	23.48	23.25	42	9,375	0.45%
2018/01/19	13	23.42	23	23.46	23.50	-10	9,315	-0.11%
2018/01/18	37	23.83	36.5	23.64	23.55	0.5	9,269	0.01%
2018/01/17	3	23.40	8	23.24	23.30	-5	9,004	-0.06%
2018/01/16	24	23.49	6.4	23.29	23.30	17.6	8,980	0.20%
2018/01/15	15	23.03	45	23.10	23.25	-30	8,829	-0.34%
2018/01/12	3	22.37	26	22.43	22.20	-23	8,657	-0.27%
2018/01/11	5	21.35	0	0.00	21.30	5	8,558	0.06%
2018/01/10	9.6	21.18	0	0.00	21.15	9.6	8,606	0.11%
2018/01/09	4.2	21.61	3	21.82	21.40	1.2	8,630	0.01%
2018/01/08	29	21.86	30.4	21.45	21.45	-1.4	8,685	-0.02%
2018/01/05	8	22.64	24	22.43	22.45	-16	8,670	-0.18%
2018/01/04	21	22.68	35.8	22.64	23.10	-14.8	8,692	-0.17%
2018/01/03	14	21.52	22	21.62	21.70	-8	8,776	-0.09%
2018/01/02	2	21.30	50	21.25	21.30	-48	9,028	-0.53%