台亞 (2340)-元大-楊梅券商分點個股進出

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
28.15
漲跌
▲0.15
漲幅
+0.54%
成交量
1,061張
產業
上市半導體類股
894人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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
2024/12/16	2	28.73	1	28.95	28.00	1	1,187	0.08%
2024/12/13	6	28.76	200	29.02	28.85	-194	1,204	-16.11%	大賣/鉅額交易
2024/12/11	2	29.88	0	0.00	29.80	2	1,185	0.17%
2024/12/09	1.1	30.34	3	30.22	30.10	-1.9	1,205	-0.16%
2024/12/06	5	30.55	0	0.00	30.50	5	1,206	0.41%
2024/12/05	1	30.75	2	30.45	30.50	-1	1,220	-0.08%
2024/12/04	0	0.00	1	31.05	31.10	-1	1,235	-0.08%
2024/12/02	2	30.50	0	0.00	30.30	2	1,327	0.15%
2024/11/29	0	0.00	5	30.80	30.70	-5	1,342	-0.37%
2024/11/28	0	0.00	20	30.50	30.35	-20	1,459	-1.37%
2024/11/26	1	31.95	0	0.00	31.85	1	1,621	0.06%
2024/11/25	1	32.45	0	0.00	32.50	1	1,641	0.06%
2024/11/21	0.1	30.65	0	0.00	31.30	0.1	1,720	0.00%
2024/11/20	1.1	30.96	1	31.20	30.70	0.1	1,786	0.00%
2024/11/19	1	31.10	0	0.00	31.00	1	1,798	0.06%
2024/11/14	1	31.90	0	0.00	31.20	1	1,810	0.06%
2024/11/13	0.1	32.20	0	0.00	32.05	0.1	1,803	0.01%
2024/11/12	5	32.57	0	0.00	32.40	5	1,803	0.28%
2024/11/11	2	33.68	0	0.00	33.55	2	1,785	0.11%
2024/11/08	4	34.95	30	34.50	34.30	-26	1,779	-1.46%
2024/11/07	0	0.00	0.4	35.40	35.60	-0.4	1,774	-0.02%
2024/11/05	0	0.00	1	35.40	35.20	-1	1,818	-0.06%
2024/11/01	1	34.60	1	34.90	35.85	0	1,940	0.00%
2024/10/30	3	35.00	50	35.04	34.80	-47	1,961	-2.40%
2024/10/28	2	36.33	3	36.25	36.00	-1	1,971	-0.05%
2024/10/25	5	36.84	0	0.00	36.70	5	1,988	0.25%
2024/10/23	0	0.00	4	37.70	37.25	-4	1,999	-0.20%
2024/10/22	1	37.30	0	0.00	37.05	1	2,001	0.05%
2024/10/21	0	0.00	9	37.62	37.55	-9	2,026	-0.44%
2024/10/18	3	37.47	2	36.65	36.65	1	2,053	0.05%
2024/10/17	7	36.99	8.7	37.36	37.10	-1.7	2,081	-0.08%
2024/10/16	2.1	36.00	2	36.30	35.90	0.1	2,146	0.00%
2024/10/15	4.1	36.80	2	37.53	36.25	2.1	2,143	0.10%
2024/10/14	3.1	36.85	6	37.13	37.10	-2.9	2,145	-0.14%
2024/10/09	2	37.40	0	0.00	36.50	2	2,227	0.09%
2024/10/08	1	37.30	0	0.00	37.40	1	2,246	0.04%
2024/10/07	0	0.00	3	38.13	38.00	-3	2,271	-0.13%
2024/10/04	0	0.00	1	37.40	37.25	-1	2,292	-0.04%
2024/10/01	1	37.75	0	0.00	37.80	1	2,338	0.04%
2024/09/30	10	37.20	0	0.00	37.15	10	2,379	0.42%
2024/09/27	0	0.00	2	37.65	37.70	-2	2,490	-0.08%
2024/09/26	6	37.54	11	38.08	37.25	-5	2,536	-0.20%
2024/09/25	2	37.50	1	37.45	37.40	1	2,575	0.04%
2024/09/23	1	37.05	0	0.00	37.00	1	2,595	0.04%
2024/09/20	0	36.35	3	36.30	36.40	-3	2,598	-0.12%
2024/09/19	1	35.65	0	0.00	35.85	1	2,626	0.04%
2024/09/18	5	35.45	0	0.00	35.45	5	2,680	0.19%
2024/09/16	1	36.65	5	36.21	36.45	-4	2,703	-0.15%
2024/09/13	2	35.10	2	35.33	35.15	0	2,726	0.00%
2024/09/10	2	34.50	0	0.00	34.05	2	2,819	0.07%
2024/09/09	2	34.63	2	34.83	34.85	0	2,808	0.00%
2024/09/06	2	34.80	2	34.95	34.85	0	2,808	0.00%
2024/09/04	3	35.70	6	35.41	35.05	-3	2,795	-0.11%
2024/09/03	0.5	38.00	0	0.00	37.75	0.5	2,788	0.02%
2024/08/30	21	40.21	0	0.00	39.55	21	2,763	0.76%
2024/08/29	6	39.21	2	39.03	40.00	4	2,672	0.15%
2024/08/28	1	38.80	1	38.30	38.00	0	2,560	0.00%
2024/08/27	2	38.05	2	38.13	38.40	0	2,536	0.00%
2024/08/26	4	37.65	7	37.67	37.70	-3	2,550	-0.12%
2024/08/23	6	35.80	10	36.08	36.35	-4	2,569	-0.16%
2024/08/22	10	35.91	13	36.45	35.95	-3	2,693	-0.11%
2024/08/09	2	34.25	0	0.00	33.60	2	2,815	0.07%
2024/08/08	0	33.80	0	0.00	34.30	0	2,799	0.00%
2024/08/06	7	31.96	6	33.00	32.40	1	2,788	0.04%
2024/08/05	1	33.10	0.1	33.20	33.10	0.9	2,713	0.03%
2024/08/02	0.2	37.05	0	0.00	36.75	0.2	2,674	0.01%
2024/08/01	0	0.00	2	38.50	38.35	-2	2,654	-0.08%
2024/07/29	1	38.20	1	38.10	38.10	0	2,612	0.00%
2024/07/26	0	0.00	0.1	39.05	38.70	-0.1	2,599	0.00%
2024/07/23	1	39.95	1	40.15	40.05	0	2,595	0.00%
2024/07/22	41	40.77	37	40.15	40.15	4	2,583	0.16%
2024/07/19	1	42.35	0	0.00	41.35	1	2,551	0.04%
2024/07/18	2	43.18	0	0.00	43.00	2	2,513	0.08%
2024/07/17	0	0.00	10	44.09	43.30	-10	2,475	-0.40%
2024/07/16	2	42.65	0	0.00	42.30	2	2,400	0.08%
2024/07/15	0	0.00	5	42.67	42.65	-5	2,422	-0.21%
2024/07/12	6.1	43.10	4	43.04	43.00	2.1	2,416	0.09%
2024/07/11	1	43.80	2	43.80	43.45	-1	2,403	-0.04%
2024/07/10	1	42.90	44	42.95	43.10	-43	2,372	-1.81%
2024/07/09	0.1	42.65	0	0.00	42.15	0.1	2,383	0.00%
2024/07/08	45	44.09	1	43.85	43.50	44	2,450	1.80%
2024/07/05	4	44.14	7	44.38	44.20	-3	2,409	-0.12%
2024/07/04	3	43.68	33	43.91	43.70	-30	2,377	-1.26%
2024/07/03	33	43.83	7.7	44.20	43.65	25.3	2,329	1.09%
2024/07/02	1	42.50	2.5	42.72	42.55	-1.5	2,209	-0.07%
2024/07/01	0.2	42.65	10	42.54	42.10	-9.8	2,147	-0.46%
2024/06/28	1	40.85	7	41.53	41.85	-6	2,093	-0.29%
2024/06/26	3	40.55	0	0.00	40.65	3	2,057	0.15%
2024/06/25	3	41.00	0	0.00	41.30	3	2,037	0.15%
2024/06/24	6	42.60	4	42.35	41.85	2	2,004	0.10%
2024/06/21	1.5	42.25	8	42.29	42.15	-6.5	1,964	-0.33%
2024/06/20	0	0.00	1	42.20	42.10	-1	1,931	-0.05%
2024/06/19	0	0.00	18	41.27	41.45	-18	1,881	-0.96%
2024/06/18	1	42.00	1	41.30	41.50	0	1,835	0.00%
2024/06/17	0	0.00	1	40.65	40.70	-1	1,795	-0.06%
2024/06/14	2	39.90	0	0.00	39.80	2	1,788	0.11%
2024/06/11	2	40.45	1	40.50	40.00	1	1,833	0.05%
2024/06/07	14	41.29	1	41.40	41.05	13	1,848	0.70%
2024/06/06	2	39.65	25	39.60	39.60	-23	1,817	-1.27%
2024/06/04	0	0.00	2	40.95	40.50	-2	1,856	-0.11%
2024/06/03	1	41.10	6	41.36	41.20	-5	1,883	-0.27%
2024/05/31	10	41.50	1	41.25	41.55	9	1,907	0.47%
2024/05/30	4	41.35	0	0.00	41.10	4	2,030	0.20%
2024/05/29	9	41.65	3	41.90	41.30	6	2,023	0.30%
2024/05/28	30	42.72	4	42.21	42.40	26	1,972	1.32%
2024/05/27	2	41.48	3	41.17	42.00	-1	1,861	-0.05%
2024/05/24	6	39.91	2	39.80	40.50	4	1,773	0.23%
2024/05/23	0	0.00	9	39.47	39.25	-9	1,712	-0.53%
2024/05/20	9	38.40	1	38.65	38.30	8	1,711	0.47%
2024/05/16	2	38.13	0	0.00	38.20	2	1,722	0.12%
2024/05/10	6	36.98	0	0.00	37.20	6	1,737	0.35%
2024/05/09	1	37.95	0	0.00	37.85	1	1,723	0.06%
2024/05/06	1	38.40	0	0.00	38.40	1	1,718	0.06%
2024/04/29	0	0.00	1	38.85	39.10	-1	1,731	-0.06%
2024/04/26	1	37.95	0	0.00	37.80	1	1,719	0.06%
2024/04/23	0.1	37.55	0	0.00	37.60	0.1	1,748	0.00%
2024/04/19	2	37.50	22	38.41	37.40	-20	1,756	-1.14%
2024/04/18	4.1	38.95	1	39.00	38.75	3.1	1,728	0.18%
2024/04/17	8	39.10	16	38.83	39.20	-8	1,725	-0.46%
2024/04/12	21	41.91	5.1	41.69	41.40	15.9	1,656	0.96%
2024/04/11	1	40.40	0	0.00	40.15	1	1,556	0.06%
2024/04/10	5	40.50	6	40.66	40.80	-1	1,560	-0.06%
2024/04/09	1	39.90	1	40.05	39.95	0	1,564	0.00%
2024/04/08	0	0.00	1	39.30	39.30	-1	1,560	-0.06%
2024/04/01	0.2	40.20	2	40.15	40.30	-1.9	1,575	-0.12%
2024/03/29	0	0.00	2	39.40	39.25	-2	1,559	-0.13%
2024/03/27	0.1	39.25	0	0.00	39.25	0.1	1,557	0.01%
2024/03/26	1	39.50	0	0.00	39.40	1	1,555	0.06%
2024/03/25	3	40.58	2	40.45	40.75	1	1,544	0.06%
2024/03/22	0	0.00	1	40.15	40.10	-1	1,558	-0.06%
2024/03/20	0	0.00	1	39.50	39.15	-1	1,598	-0.06%
2024/03/19	1	39.45	0	0.00	39.10	1	1,607	0.06%
2024/03/15	6	39.10	0	0.00	39.00	6	1,621	0.37%
2024/03/14	0.1	39.80	0	0.00	39.65	0.1	1,587	0.00%
2024/03/13	10	41.20	8	41.00	40.05	2	1,577	0.13%
2024/03/12	20	40.95	7	41.04	41.15	13	1,559	0.83%
2024/03/11	14	41.70	1	41.15	41.00	13	1,562	0.83%
2024/03/08	6	41.05	0	0.00	41.60	6	1,574	0.38%
2024/03/06	1	42.20	3	42.18	42.10	-2	1,551	-0.13%
2024/03/05	17	43.18	4	43.79	43.50	13	1,578	0.82%
2024/03/04	7	40.85	1	40.80	40.80	6	1,466	0.41%
2024/03/01	1	41.20	0	0.00	41.10	1	1,459	0.07%
2024/02/26	1	42.50	43	42.44	42.80	-42	1,544	-2.72%
2024/02/23	1	43.30	2	42.90	42.50	-1	1,572	-0.06%
2024/02/22	3	43.18	0	0.00	43.10	3	1,584	0.19%
2024/02/20	2	44.00	0	0.00	43.75	2	1,580	0.13%
2024/02/19	2	44.50	1	45.05	44.50	1	1,581	0.06%
2024/02/16	1	43.90	0	0.00	44.50	1	1,585	0.06%
2024/01/29	0	44.17	0	0.00	44.05	0	1,666	0.00%
2024/01/26	1	44.25	0	0.00	43.95	1	1,681	0.06%
2024/01/24	1	44.95	0	0.00	44.95	1	1,747	0.06%
2024/01/23	1	45.05	0	0.00	45.00	1	1,817	0.06%
2024/01/22	0	44.75	0	0.00	44.65	0	1,844	0.00%
2024/01/19	1	44.45	5	44.40	44.45	-4	1,885	-0.21%
2024/01/16	1	45.00	0	0.00	44.75	1	1,946	0.05%
2024/01/15	0.5	45.40	0	0.00	45.55	0.5	1,969	0.03%
2024/01/10	5	44.95	0	0.00	44.95	5	2,103	0.24%
2024/01/09	0	0.00	2.3	44.78	44.80	-2.3	2,202	-0.10%
2024/01/03	2	45.75	0	0.00	45.60	2	2,506	0.08%
2024/01/02	2	46.55	0	0.00	46.55	2	2,546	0.08%
2023/12/29	1	47.15	0	0.00	47.10	1	2,622	0.04%
2023/12/27	1.5	47.17	1.1	46.95	46.95	0.4	2,673	0.01%
2023/12/21	1	46.05	0.1	46.16	46.10	0.9	2,771	0.03%
2023/12/20	1	46.65	0	0.00	46.50	1	2,812	0.04%
2023/12/18	6	47.18	1	47.05	47.00	5	2,862	0.17%
2023/12/15	0	0.00	5	48.05	48.15	-5	2,913	-0.17%
2023/12/14	45	47.81	2	48.00	47.65	43	2,976	1.44%
2023/12/13	3	47.22	0.5	47.25	46.90	2.5	2,981	0.08%
2023/12/12	0	0.00	1	47.55	47.55	-1	3,024	-0.03%
2023/12/11	1	48.00	0	0.00	47.90	1	3,197	0.03%
2023/12/08	12	48.55	10	48.19	47.85	2	3,413	0.06%
2023/12/07	1	48.15	0	0.00	47.80	1	3,479	0.03%
2023/12/06	11	48.55	3	48.25	48.20	8	3,529	0.23%
2023/12/05	3	48.82	1.1	49.18	48.40	2	3,561	0.05%
2023/12/04	1	49.80	3	50.02	49.65	-2	3,588	-0.06%
2023/12/01	1	49.75	1	49.55	49.40	0	3,726	0.00%
2023/11/30	1	49.95	0	0.00	49.90	1	3,894	0.03%
2023/11/29	1	48.80	3	48.95	49.35	-2	3,954	-0.05%
2023/11/28	0	48.55	3	48.93	49.00	-3	4,094	-0.07%
2023/11/27	4	48.61	3	49.12	48.20	1	4,118	0.02%
2023/11/24	4.1	48.33	8	48.99	48.35	-3.9	4,190	-0.09%
2023/11/22	0	0.00	8	47.28	47.55	-8	4,312	-0.19%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	2	46.53	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	3	46.10	46.10	-3	4,337	-0.07%
2023/11/16	0.1	45.80	0	0.00	45.75	0.1	4,369	0.00%
2023/11/15	1	45.70	0	0.00	45.60	1	4,382	0.02%
2023/11/14	1	45.70	1	45.35	45.70	0	4,420	0.00%
2023/11/13	0	0.00	0.2	44.80	44.75	-0.2	4,445	0.00%
2023/11/10	31.2	44.55	0	0.00	44.60	31.2	4,533	0.69%
2023/11/09	2	46.22	0	0.00	45.80	2	4,575	0.04%
2023/11/08	2	46.88	1	47.15	46.95	1	4,633	0.02%
2023/11/06	1	47.10	0	0.00	47.15	1	4,801	0.02%
2023/11/03	3	46.72	0	0.00	46.75	3	4,847	0.06%
2023/11/02	2	46.45	3	46.72	46.90	-1	4,919	-0.02%
2023/11/01	3	45.43	0	0.00	45.70	3	4,993	0.06%
2023/10/31	26	46.25	0	0.00	44.80	26	5,042	0.52%
2023/10/30	2	47.25	0	0.00	46.90	2	5,120	0.04%
2023/10/27	2	47.68	1	48.20	47.25	1	5,187	0.02%
2023/10/26	2	48.33	0	0.00	48.10	2	5,322	0.04%
2023/10/25	4	49.44	6	49.53	49.50	-2	5,425	-0.04%
2023/10/24	3	48.90	3	49.40	49.40	0	5,755	0.00%
2023/10/23	0	0.00	10	48.65	48.50	-10	6,152	-0.16%
2023/10/20	4	47.34	0	0.00	47.45	4	6,321	0.06%
2023/10/19	2	47.95	0	0.00	48.40	2	6,424	0.03%
2023/10/18	6	48.28	1	48.70	48.20	5	6,550	0.08%
2023/10/17	4	49.71	6	49.69	49.30	-2	6,596	-0.03%
2023/10/16	5	48.87	1	49.00	48.30	4	6,794	0.06%
2023/10/13	1.3	50.22	6	49.97	49.80	-4.8	7,357	-0.06%
2023/10/12	7	49.96	5	49.88	50.40	2	8,013	0.02%
2023/10/11	3.1	49.60	10	50.08	49.20	-6.9	8,379	-0.08%
2023/10/06	4	49.51	9	49.37	49.10	-5	8,543	-0.06%
2023/10/05	9	48.79	6	48.73	48.90	3	8,766	0.03%
2023/10/04	3	47.00	5	47.15	47.30	-2	10,054	-0.02%
2023/10/03	2	48.40	2.9	47.82	47.70	-0.9	10,473	-0.01%
2023/10/02	1	48.00	1	48.15	48.15	0	11,155	0.00%
2023/09/26	2	47.73	1	48.10	47.30	1	12,442	0.01%
2023/09/25	1	48.75	2.2	48.88	48.60	-1.2	12,575	-0.01%
2023/09/21	3	47.27	1	47.45	47.15	2	12,811	0.02%
2023/09/20	6	47.58	1	47.30	47.30	5	13,091	0.04%
2023/09/18	0	0.00	3.2	49.92	50.00	-3.2	14,751	-0.02%
2023/09/15	3	50.67	0	0.00	50.40	3	15,108	0.02%
2023/09/14	6	50.03	13.1	50.88	51.40	-7.1	15,231	-0.05%
2023/09/13	10	51.30	9	50.69	49.60	1	15,111	0.01%
2023/09/12	2	49.90	2.4	50.36	50.00	-0.4	14,922	0.00%
2023/09/11	1	50.10	2	48.83	48.90	-1	14,856	-0.01%
2023/09/08	1	49.45	0	0.00	49.10	1	14,827	0.01%
2023/09/07	1.1	49.47	2	49.60	49.45	-0.9	14,814	-0.01%
2023/09/06	10	51.89	9	50.54	50.50	1	14,803	0.01%
2023/09/05	1	51.60	7	50.47	51.00	-6	14,632	-0.04%
2023/09/04	13	48.29	0	0.00	48.10	13	14,442	0.09%
2023/09/01	11	50.65	21	50.48	50.20	-10	14,339	-0.07%
2023/08/31	5	48.73	0	0.00	49.05	5	14,215	0.04%
2023/08/30	39	49.58	20	49.63	49.20	19	14,254	0.13%
2023/08/29	4	49.36	3.1	48.96	49.60	0.9	14,161	0.01%
2023/08/28	6	46.75	0	0.00	46.80	6	13,961	0.04%
2023/08/23	0	0.00	2	48.48	48.40	-2	13,859	-0.01%
2023/08/22	3	47.55	2	47.60	47.60	1	13,827	0.01%
2023/08/18	1	48.90	0	0.00	48.10	1	13,768	0.01%
2023/08/17	0	0.00	3	48.95	49.35	-3	13,716	-0.02%
2023/08/15	0	0.00	11	49.12	49.50	-11	13,569	-0.08%
2023/08/14	15	47.52	0	0.00	47.60	15	13,488	0.11%
2023/08/11	1	49.20	0.1	49.20	48.70	0.9	13,417	0.01%
2023/08/10	9	49.80	0.4	49.50	49.10	8.6	13,362	0.06%
2023/08/09	7	50.30	0	0.00	51.30	7	13,247	0.05%
2023/08/08	1	50.60	1	51.30	51.20	0	13,188	0.00%
2023/08/07	1	49.95	8	50.65	50.60	-7	13,114	-0.05%
2023/08/04	0.3	50.70	0	51.50	51.30	0.2	13,008	0.00%
2023/08/02	3	51.93	8	52.00	52.00	-5	12,926	-0.04%
2023/08/01	4	53.53	2	53.10	53.20	2	12,783	0.02%
2023/07/31	10	54.37	12.1	54.32	53.90	-2.1	12,688	-0.02%
2023/07/28	8	52.48	13	53.08	53.20	-5	12,507	-0.04%
2023/07/27	39	53.97	32.1	53.89	53.00	6.9	12,373	0.06%
2023/07/26	23	55.29	25.4	55.33	54.70	-2.4	12,012	-0.02%
2023/07/25	9.1	54.35	20.6	54.84	54.20	-11.5	11,587	-0.10%
2023/07/24	2	53.90	4	53.88	53.50	-2	11,384	-0.02%
2023/07/21	7	52.34	5	53.20	53.10	2	11,262	0.02%
2023/07/20	17	53.12	5	53.26	53.50	12	11,164	0.11%
2023/07/19	21	54.00	15	54.39	53.20	6	11,038	0.05%
2023/07/18	52	55.37	66	54.26	53.30	-14	10,768	-0.13%
2023/07/17	50	56.15	54.2	56.26	57.30	-4.2	10,186	-0.04%
2023/07/14	19.3	53.06	40	53.66	53.70	-20.8	9,505	-0.22%
2023/07/13	27	51.71	45	51.98	51.00	-18	9,074	-0.20%
2023/07/12	25	50.94	32	50.91	50.60	-7	8,779	-0.08%
2023/07/11	142.6	53.35	56.2	52.47	51.50	86.5	8,502	1.02%	大買/
2023/07/10	45	50.17	50.3	51.06	52.10	-5.3	7,151	-0.07%
2023/07/07	98.2	48.36	54	48.14	47.45	44.2	6,714	0.66%
2023/07/06	39.1	47.88	60	48.95	50.00	-21	6,010	-0.35%
2023/07/05	18	46.27	24	46.43	45.50	-6	5,113	-0.12%
2023/07/04	65	44.25	16	45.54	45.40	49	4,913	1.00%
2023/07/03	12	44.77	3	44.78	44.45	9	4,714	0.19%
2023/06/30	1	43.80	3	44.28	44.25	-2	4,562	-0.04%
2023/06/29	44	43.46	3	43.62	43.35	41	4,455	0.92%
2023/06/28	68	45.03	19	44.77	43.65	49	4,366	1.12%
2023/06/27	88.1	46.03	27	45.04	44.80	61.1	4,307	1.42%
2023/06/26	71	47.00	100	47.77	48.70	-29	3,701	-0.78%
2023/06/21	7	43.09	17.1	43.46	44.30	-10.1	2,798	-0.36%
2023/06/20	10	40.17	3	39.63	40.30	7	2,432	0.29%
2023/06/19	1	38.80	16	38.56	38.80	-15	2,247	-0.67%
2023/06/16	10	37.36	1	37.30	37.45	9	2,185	0.41%
2023/06/15	5	37.87	1	37.80	37.85	4	2,158	0.19%
2023/06/14	0	0.00	7	38.36	38.30	-7	2,150	-0.33%
2023/06/13	7	37.84	0	0.00	37.75	7	2,123	0.33%
2023/06/12	3	38.33	7	37.93	38.25	-4	2,097	-0.19%
2023/06/08	5	37.33	0	0.00	37.00	5	2,061	0.24%
2023/06/07	3	37.78	2	37.85	37.70	1	2,073	0.05%
2023/06/06	0	0.00	7	38.20	38.25	-7	2,072	-0.34%
2023/06/05	10	38.01	21	38.20	37.80	-11	2,059	-0.53%
2023/05/26	0	0.00	2	35.65	35.60	-2	2,240	-0.09%
2023/05/25	1	35.85	1	35.90	35.80	0	2,268	0.00%
2023/05/22	0	0.00	3	35.92	35.95	-3	2,408	-0.12%
2023/05/19	3	35.43	1	35.65	35.60	2	2,411	0.08%
2023/05/18	2	35.50	3	35.55	35.60	-1	2,423	-0.04%
2023/05/17	2	35.55	4	35.70	35.45	-2	2,423	-0.08%
2023/05/16	2	35.60	0	0.00	35.60	2	2,424	0.08%
2023/05/15	2	34.20	0	0.00	34.35	2	2,411	0.08%
2023/05/10	1	34.50	0	0.00	34.80	1	2,442	0.04%
2023/05/08	0	0.00	1	35.60	35.15	-1	2,453	-0.04%
2023/05/04	2	35.15	0	0.00	35.20	2	2,509	0.08%
2023/05/03	3	35.00	3	35.02	35.10	0	2,567	0.00%
2023/05/02	2	35.20	0	0.00	35.00	2	2,619	0.08%
2023/04/28	1	35.00	1	35.05	35.10	0	2,645	0.00%
2023/04/27	1	34.10	1	34.95	34.75	0	2,652	0.00%
2023/04/26	1	34.35	1	34.10	34.40	0	2,646	0.00%
2023/04/25	11	35.08	3	34.50	34.35	8	2,631	0.30%
2023/04/24	1	36.15	0	0.00	35.90	1	2,590	0.04%
2023/04/21	2	36.65	0	0.00	36.15	2	2,575	0.08%
2023/04/20	5	37.46	1	37.25	37.00	4	2,548	0.16%
2023/04/19	0	0.00	2	37.70	37.75	-2	2,530	-0.08%
2023/04/18	2	38.55	0	0.00	38.05	2	2,503	0.08%
2023/04/17	3	38.13	1	38.05	38.15	2	2,508	0.08%
2023/04/14	3	38.47	0	0.00	38.45	3	2,479	0.12%
2023/04/13	4	38.50	2	38.65	38.40	2	2,464	0.08%
2023/04/12	1	38.95	0	0.00	38.90	1	2,446	0.04%
2023/04/10	1	38.70	1	38.75	38.75	0	2,438	0.00%
2023/04/07	0	0.00	1	39.40	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	2	39.70	39.55	-2	2,410	-0.08%
2023/03/31	0	0.00	1	39.00	38.80	-1	2,381	-0.04%
2023/03/29	6	39.12	4.9	38.93	38.60	1.1	2,351	0.05%
2023/03/28	20	40.15	5	40.24	39.70	15	2,267	0.66%
2023/03/27	7.9	40.65	21	41.16	41.50	-13.1	2,000	-0.65%
2023/03/24	1	38.75	1	38.95	38.95	0	1,781	0.00%
2023/03/23	1	38.00	0	0.00	38.00	1	1,716	0.06%
2023/03/16	1	36.85	0	0.00	36.35	1	1,761	0.06%
2023/03/14	0	0.00	2	36.75	37.00	-2	1,868	-0.11%
2023/03/13	2	36.43	1	37.00	37.30	1	1,963	0.05%
2023/03/07	0	0.00	7	38.23	38.15	-7	2,013	-0.35%
2023/03/06	4	37.54	0	0.00	37.55	4	2,009	0.20%
2023/03/03	4	37.75	0	0.00	37.60	4	2,013	0.20%
2023/03/02	6	38.47	4	38.65	38.45	2	2,013	0.10%
2023/03/01	1	37.05	1	38.05	37.90	0	2,128	0.00%
2023/02/24	0	37.70	0	0.00	37.60	0	2,191	0.00%
2023/02/23	1	37.35	1	37.70	38.10	0	2,218	0.00%
2023/02/22	1	37.40	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0	0.00	3	38.70	38.45	-3	2,324	-0.13%
2023/02/20	3	38.80	3	39.05	39.00	0	2,431	0.00%
2023/02/16	0.1	37.55	1	37.45	37.60	-0.9	2,620	-0.03%
2023/02/15	3	36.98	0	0.00	36.65	3	2,639	0.11%
2023/02/14	0	0.00	7	37.33	37.05	-7	2,649	-0.26%
2023/02/10	3	36.80	3	36.35	36.30	0	2,691	0.00%
2023/02/09	0	0.00	1	37.30	37.25	-1	2,688	-0.04%
2023/02/06	1	37.10	2	37.55	37.10	-1	2,716	-0.04%
2023/02/03	1	38.20	0	0.00	37.95	1	2,713	0.04%
2023/02/02	0	0.00	1	38.35	38.35	-1	2,707	-0.04%
2023/01/31	0	0.00	7	37.04	38.00	-7	2,665	-0.26%
2023/01/16	1	34.55	0	0.00	34.65	1	2,630	0.04%
2023/01/12	0	0.00	1	35.05	35.00	-1	2,701	-0.04%
2023/01/10	1	35.00	0	0.00	35.00	1	2,729	0.04%
2023/01/09	1	35.05	0	0.00	35.10	1	2,749	0.04%
2023/01/06	1	34.30	0	0.00	34.50	1	2,763	0.04%
2023/01/05	1	34.85	5	34.92	34.00	-4	2,815	-0.14%
2023/01/04	0	0.00	2	34.38	34.40	-2	2,830	-0.07%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/29	1	33.80	1	33.95	33.85	0	2,870	0.00%
2022/12/27	0	0.00	11	35.30	35.25	-11	2,898	-0.38%
2022/12/23	0	0.00	1	34.50	34.95	-1	2,953	-0.03%
2022/12/21	2	34.83	0	0.00	34.70	2	3,068	0.07%
2022/12/20	1	35.75	1	36.40	35.10	0	3,112	0.00%
2022/12/16	0	0.00	3	36.40	36.15	-3	3,214	-0.09%
2022/12/14	1	35.95	1	36.35	36.55	0	3,212	0.00%
2022/12/13	2	36.03	0	0.00	35.85	2	3,212	0.06%
2022/12/12	1	35.70	1	36.05	36.00	0	3,228	0.00%
2022/12/09	4	36.50	2	36.75	36.25	2	3,227	0.06%
2022/12/08	5	36.53	3	36.60	36.50	2	3,232	0.06%
2022/12/07	1	36.90	7	36.85	36.85	-6	3,243	-0.18%
2022/12/06	3	38.87	75	38.12	37.85	-72	3,268	-2.20%
2022/12/05	1	38.55	3	39.07	39.40	-2	3,330	-0.06%
2022/12/02	3	37.87	10	38.06	38.30	-7	3,271	-0.21%
2022/11/30	2	36.83	7	37.04	36.95	-5	3,250	-0.15%
2022/11/29	4	36.45	0	0.00	36.60	4	3,294	0.12%
2022/11/28	2	36.68	0	0.00	36.75	2	3,316	0.06%
2022/11/24	2	36.63	2	36.50	36.65	0	3,290	0.00%
2022/11/23	11	37.23	4	37.75	36.60	7	3,246	0.22%
2022/11/22	3	37.68	6	38.11	38.70	-3	3,034	-0.10%
2022/11/21	4	37.88	0	0.00	37.60	4	2,956	0.14%
2022/11/18	6	38.16	5	38.34	38.10	1	2,923	0.03%
2022/11/16	2	37.20	1	37.45	37.40	1	2,798	0.04%
2022/11/15	3	37.58	4	37.13	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	29	35.57	36.20	-29	2,624	-1.11%
2022/11/11	17	34.74	0	0.00	34.05	17	2,554	0.67%
2022/11/10	1	33.90	2	34.00	33.85	-1	2,585	-0.04%
2022/11/09	0	0.00	18	33.97	34.15	-18	2,602	-0.69%
2022/11/08	2	33.80	14	33.76	33.10	-12	2,621	-0.46%
2022/11/04	1	32.60	4	33.18	33.40	-3	2,673	-0.11%
2022/11/03	2	32.58	1	32.35	32.80	1	2,673	0.04%
2022/11/02	0	0.00	0.1	32.20	32.15	-0.1	2,690	0.00%
2022/11/01	1	31.95	5	32.00	32.05	-4	2,770	-0.14%
2022/10/31	0	0.00	1	31.55	31.65	-1	2,788	-0.04%
2022/10/28	3	30.80	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	2	31.70	31.90	-2	2,837	-0.07%
2022/10/25	2	31.23	1	31.85	30.75	1	2,887	0.03%
2022/10/24	1	31.80	0	0.00	31.55	1	2,901	0.03%
2022/10/21	0	0.00	3	31.55	31.40	-3	2,936	-0.10%
2022/10/20	5.1	31.49	0	0.00	31.25	5.1	2,974	0.17%
2022/10/19	0.1	32.30	2	32.65	32.25	-2	2,972	-0.07%
2022/10/18	3	32.25	6	32.42	32.35	-3	3,008	-0.10%
2022/10/17	0.1	31.35	0	0.00	32.15	0.1	3,099	0.00%
2022/10/14	0	0.00	4	31.94	31.65	-4	3,210	-0.12%
2022/10/13	6	31.47	0	0.00	30.50	6	3,314	0.18%
2022/10/12	7	31.74	6	32.50	32.10	1	3,364	0.03%
2022/10/06	1	34.35	4	34.44	34.45	-3	3,522	-0.09%
2022/10/04	0	0.00	1	33.80	34.00	-1	3,647	-0.03%
2022/10/03	1	33.05	0	0.00	33.45	1	3,676	0.03%
2022/09/30	0	0.00	1	32.75	33.60	-1	3,801	-0.03%
2022/09/28	0	0.00	7	32.00	31.60	-7	3,954	-0.18%
2022/09/26	2	33.65	0	0.00	32.50	2	4,227	0.05%
2022/09/23	0	0.00	2	36.43	36.00	-2	4,334	-0.05%
2022/09/21	1	36.40	0	0.00	36.65	1	4,602	0.02%
2022/09/16	1	37.10	0	0.00	37.05	1	5,434	0.02%
2022/09/15	7	36.99	0	0.00	36.70	7	5,680	0.12%
2022/09/14	3	36.70	0	0.00	37.30	3	5,910	0.05%
2022/09/13	2	38.05	0	0.00	37.50	2	6,074	0.03%
2022/09/12	1	38.70	0	0.00	38.40	1	6,270	0.02%
2022/09/08	7	35.87	2	36.05	36.40	5	6,348	0.08%
2022/09/07	1	36.00	2	35.90	35.60	-1	6,623	-0.02%
2022/09/06	4	36.51	1	36.25	36.20	3	6,747	0.04%
2022/09/05	3	37.35	1	37.30	37.15	2	6,876	0.03%
2022/09/02	6	38.24	1	38.15	38.50	5	7,001	0.07%
2022/09/01	6	38.67	1	39.05	38.75	5	7,237	0.07%
2022/08/31	2	39.30	0	0.00	39.30	2	7,731	0.03%
2022/08/30	4	38.94	0	0.00	39.10	4	7,886	0.05%
2022/08/29	8	38.55	0	0.00	38.60	8	8,184	0.10%
2022/08/26	5	40.09	0	0.00	39.80	5	8,492	0.06%
2022/08/25	0	0.00	2	40.00	39.80	-2	9,188	-0.02%
2022/08/24	4	39.68	0	0.00	39.40	4	10,137	0.04%
2022/08/23	2	39.53	0	0.00	39.75	2	11,077	0.02%
2022/08/22	18	40.37	6	40.19	40.10	12	11,237	0.11%
2022/08/19	11	41.76	24	41.96	41.60	-13	11,193	-0.12%
2022/08/18	4	41.45	0	0.00	41.35	4	11,158	0.04%
2022/08/15	6	41.25	0	0.00	40.80	6	11,143	0.05%
2022/08/12	4	40.64	6	40.38	41.20	-2	11,166	-0.02%
2022/08/11	1	39.70	3	39.85	39.70	-2	11,140	-0.02%
2022/08/10	2	38.90	0	0.00	38.90	2	11,184	0.02%
2022/08/09	4	39.68	1	39.90	39.65	3	11,203	0.03%
2022/08/08	0	0.00	1	40.10	40.05	-1	11,223	-0.01%
2022/08/05	1	39.85	3	39.65	39.85	-2	11,343	-0.02%
2022/08/04	7	38.84	2	39.10	39.10	5	11,348	0.04%
2022/08/03	0	0.00	1	39.20	38.75	-1	11,312	-0.01%
2022/08/02	2	39.38	2	39.20	39.20	0	11,308	0.00%
2022/08/01	2	41.00	2	40.75	40.70	0	11,288	0.00%
2022/07/29	1	41.10	1	40.95	41.15	0	11,289	0.00%
2022/07/27	8	40.83	3	40.85	40.85	5	11,250	0.04%
2022/07/26	9	41.32	7	41.57	41.10	2	11,223	0.02%
2022/07/22	8	42.68	18	43.38	42.40	-10	11,193	-0.09%
2022/07/21	77	43.14	12	42.40	43.45	65	11,161	0.58%
2022/07/20	2	44.33	2	44.65	44.40	0	11,102	0.00%
2022/07/19	4	43.86	0	0.00	43.80	4	11,091	0.04%
2022/07/18	3	42.82	7	42.92	43.25	-4	11,075	-0.04%
2022/07/15	76	41.83	4	42.16	41.85	72	11,042	0.65%
2022/07/14	0	0.00	3	41.42	41.65	-3	11,009	-0.03%
2022/07/13	5	41.04	7	41.23	40.80	-2	11,000	-0.02%
2022/07/12	1	39.80	20	39.86	40.45	-19	10,947	-0.17%
2022/07/11	4	40.59	7	40.74	40.55	-3	10,942	-0.03%
2022/07/08	21	40.84	8	41.08	40.85	13	10,944	0.12%
2022/07/07	10	39.35	9	39.72	40.05	1	10,860	0.01%
2022/07/06	7	39.53	2	39.05	39.05	5	10,826	0.05%
2022/07/05	15	39.99	18.1	40.55	40.20	-3.1	10,868	-0.03%
2022/07/04	10	39.09	5	38.49	38.85	5	10,705	0.05%
2022/07/01	1	40.15	3	41.40	39.90	-2	10,667	-0.02%
2022/06/30	8	43.36	22	44.22	42.70	-14	10,524	-0.13%
2022/06/29	18	46.39	3	46.60	46.15	15	10,373	0.14%
2022/06/28	5	47.43	8	48.56	47.10	-3	10,326	-0.03%
2022/06/27	5	49.05	15	49.09	48.65	-10	10,273	-0.10%
2022/06/24	50	49.40	49	48.80	48.80	1	10,231	0.01%
2022/06/23	9	47.81	13	47.86	48.50	-4	9,794	-0.04%
2022/06/22	62	47.20	57	47.55	46.75	5	9,687	0.05%
2022/06/21	15	46.86	110	47.89	48.60	-95	9,599	-0.99%	大賣/
2022/06/20	78	47.24	99.3	47.31	45.80	-21.3	9,709	-0.22%
2022/06/17	32	45.95	30	46.09	46.80	2	9,488	0.02%
2022/06/16	53.2	48.84	23.1	48.42	47.15	30.1	9,363	0.32%
2022/06/15	11	47.70	15.2	47.66	47.35	-4.2	9,158	-0.05%
2022/06/14	15	47.07	20	47.54	48.40	-5	9,169	-0.05%
2022/06/13	80	48.86	55	48.76	48.10	25	9,114	0.27%
2022/06/10	44	50.41	14	50.44	50.60	30	9,056	0.33%
2022/06/09	33	50.58	76	50.02	50.50	-43	8,894	-0.48%
2022/06/08	48	48.94	5	49.10	48.70	43	8,469	0.51%
2022/06/07	94	49.00	76	48.86	48.80	18	8,479	0.21%
2022/06/06	40.1	50.76	38.1	50.30	50.00	2.1	8,288	0.02%
2022/06/02	51.1	51.43	43	51.19	50.60	8.1	8,129	0.10%
2022/06/01	125	50.24	97	50.34	50.00	28	7,600	0.37%	大買/
2022/05/31	33	48.42	29.4	48.97	50.30	3.6	6,714	0.05%
2022/05/30	1	45.15	5	45.25	45.80	-4	5,834	-0.07%
2022/05/27	0	0.00	1	43.50	43.65	-1	5,739	-0.02%
2022/05/26	1	42.95	2	43.25	43.00	-1	5,817	-0.02%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/24	4	43.13	2	42.45	42.45	2	6,230	0.03%
2022/05/23	1	43.75	2	43.65	43.55	-1	6,396	-0.02%
2022/05/20	5	43.93	6	44.02	44.05	-1	6,548	-0.02%
2022/05/19	2.1	43.15	2	43.10	43.55	0.1	6,553	0.00%
2022/05/18	2	43.75	1.1	43.66	43.50	1	6,682	0.01%
2022/05/17	0	0.00	3	42.65	43.10	-3	6,691	-0.04%
2022/05/16	2	42.00	2	41.70	41.90	0	6,777	0.00%
2022/05/13	47	42.56	48	42.91	41.95	-1	6,828	-0.01%
2022/05/12	0	0.00	2	40.30	39.65	-2	6,808	-0.03%
2022/05/11	1	40.90	0	0.00	40.85	1	6,905	0.01%
2022/05/10	2	41.15	3	41.33	41.50	-1	7,104	-0.01%
2022/05/09	3.1	41.39	1	40.80	40.75	2.1	7,344	0.03%
2022/05/06	1	41.83	0.1	42.65	42.25	0.9	7,460	0.01%
2022/05/05	1	42.95	1	43.00	42.65	0	7,665	0.00%
2022/05/04	1	42.55	1	42.60	42.45	0	7,867	0.00%
2022/04/29	1	42.20	1.1	42.38	41.55	-0.1	8,241	0.00%
2022/04/28	2	41.95	1	42.20	42.20	1	8,432	0.01%
2022/04/27	2	41.90	2	40.98	41.85	0	8,699	0.00%
2022/04/26	4	42.45	10.2	42.50	42.25	-6.1	8,838	-0.07%
2022/04/25	1	42.00	5	42.05	42.10	-4	9,042	-0.04%
2022/04/22	1.2	43.88	2	43.80	43.55	-0.8	9,409	-0.01%
2022/04/21	4	45.74	1	45.70	45.45	3	9,586	0.03%
2022/04/20	1	46.55	0	0.00	46.35	1	9,805	0.01%
2022/04/19	0	46.00	0.1	46.15	45.50	0	10,088	0.00%
2022/04/18	2	45.40	0	0.00	45.30	2	10,580	0.02%
2022/04/15	2.1	45.83	1	45.55	45.50	1.1	10,885	0.01%
2022/04/14	1	46.70	0.6	47.08	47.00	0.4	11,347	0.00%
2022/04/13	2	46.45	1	46.35	47.05	1	11,752	0.01%
2022/04/12	0	0.00	1.4	45.45	45.75	-1.4	12,277	-0.01%
2022/04/11	2	46.43	16	46.35	45.75	-14	13,037	-0.11%
2022/04/08	5	48.32	2	48.20	48.00	3	13,488	0.02%
2022/04/07	8	49.75	7	49.46	48.15	1	14,407	0.01%
2022/04/06	12	49.50	0	0.00	49.65	12	15,531	0.08%
2022/04/01	3.2	50.59	0	0.00	50.40	3.2	16,793	0.02%
2022/03/31	1	51.30	0	0.00	51.30	1	19,660	0.01%
2022/03/30	3.7	52.51	3	52.00	52.00	0.7	20,665	0.00%
2022/03/29	14	52.84	19.2	52.86	53.00	-5.2	21,925	-0.02%
2022/03/28	5.2	51.44	1	51.50	51.90	4.2	22,116	0.02%
2022/03/25	3	51.60	11	52.27	52.40	-8	22,363	-0.04%
2022/03/24	11	50.99	10.1	51.32	51.10	0.9	22,424	0.00%
2022/03/23	9	52.77	12	52.38	52.40	-3	22,703	-0.01%
2022/03/22	1	50.80	1	51.20	51.10	0	22,945	0.00%
2022/03/21	7	51.97	1	52.10	51.10	6	24,027	0.02%
2022/03/18	3	51.33	3	51.30	51.60	0	25,459	0.00%
2022/03/17	1	50.50	3	50.47	50.50	-2	26,729	-0.01%
2022/03/16	2	48.33	2	48.70	48.35	0	26,812	0.00%
2022/03/15	7.2	48.93	3.2	47.95	47.80	4	27,012	0.01%
2022/03/14	5	49.94	3.3	49.88	50.00	1.7	27,261	0.01%
2022/03/11	33	49.45	18	49.51	49.60	15	27,802	0.05%
2022/03/10	5	50.54	3	50.33	50.50	2	28,360	0.01%
2022/03/09	5	49.58	7	49.54	49.60	-2	28,893	-0.01%
2022/03/08	5.1	50.71	9	49.11	49.10	-3.9	30,203	-0.01%
2022/03/07	16.1	50.33	21	50.46	50.40	-4.9	30,733	-0.02%
2022/03/04	7	52.54	1	52.50	52.40	6	31,520	0.02%
2022/03/03	4	53.95	5	53.84	53.80	-1	32,830	0.00%
2022/03/02	3	53.23	1	53.60	53.70	2	33,938	0.01%
2022/03/01	1	53.30	2	53.60	53.40	-1	35,137	0.00%
2022/02/25	5	53.12	4	52.85	52.30	1	37,255	0.00%
2022/02/24	15.1	53.99	10	53.12	52.60	5.1	40,766	0.01%
2022/02/23	7	55.93	2	56.79	56.60	5	42,878	0.01%
2022/02/22	13.2	55.08	27	55.16	54.80	-13.9	43,918	-0.03%
2022/02/21	10	56.34	11	56.50	56.40	-1	45,811	0.00%
2022/02/18	37	56.36	16	56.91	57.20	21	46,154	0.05%
2022/02/17	9	57.91	15	57.82	57.50	-6	46,513	-0.01%
2022/02/16	6.1	58.49	13.1	58.77	58.00	-7	47,318	-0.01%
2022/02/15	7	58.11	6.1	57.60	57.30	0.9	47,641	0.00%
2022/02/14	29.2	57.92	3	57.43	57.20	26.2	47,884	0.05%
2022/02/11	5.2	59.84	12	60.38	60.50	-6.8	48,076	-0.01%
2022/02/10	9.3	60.61	7.1	61.08	59.80	2.3	48,477	0.00%
2022/02/09	15	60.59	8.1	60.37	60.80	6.9	48,567	0.01%
2022/02/08	23	59.53	10	59.96	59.70	13	48,745	0.03%
2022/02/07	14	58.39	15	58.79	60.00	-1	49,269	0.00%
2022/01/26	2	58.60	14.3	58.74	58.40	-12.3	49,721	-0.02%
2022/01/25	8	59.25	9	59.07	58.70	-1	50,911	0.00%
2022/01/24	7.6	59.21	5.1	59.67	61.00	2.5	51,498	0.00%
2022/01/21	18.8	60.57	5.4	60.18	59.80	13.3	52,429	0.03%
2022/01/20	7	62.24	4	62.08	62.00	3	53,055	0.01%
2022/01/19	5.2	61.12	7	61.59	61.00	-1.8	53,683	0.00%
2022/01/18	36.3	62.17	36	61.80	61.60	0.2	54,666	0.00%
2022/01/17	130.1	63.85	103.4	64.06	63.20	26.8	55,207	0.05%	大買/大賣/
2022/01/14	5	61.24	11	61.15	61.40	-6	55,154	-0.01%
2022/01/13	21.2	62.43	5.1	61.80	61.60	16.1	55,372	0.03%
2022/01/12	9.1	63.68	11.3	63.53	62.80	-2.2	55,322	0.00%
2022/01/11	22	64.01	11.2	63.40	63.40	10.8	55,071	0.02%
2022/01/10	13.1	65.76	11	66.02	66.50	2.1	54,632	0.00%
2022/01/07	36.4	67.37	29	66.48	65.50	7.4	54,392	0.01%
2022/01/06	29.2	68.62	39	68.95	69.00	-9.8	53,960	-0.02%
2022/01/05	54.6	69.15	42	69.58	68.50	12.6	53,581	0.02%
2022/01/04	47.3	71.46	34.1	71.50	70.30	13.2	53,064	0.02%
2022/01/03	44.1	70.90	54.2	71.25	70.50	-10.1	52,246	-0.02%
2021/12/30	100.6	71.71	76.3	72.10	71.10	24.3	51,688	0.05%
2021/12/29	158.5	76.36	116.2	76.30	74.60	42.3	50,773	0.08%	大買/大賣/
2021/12/28	92	78.29	69.3	78.62	78.80	22.7	49,592	0.05%
2021/12/27	239.2	77.01	215.2	77.36	79.40	24	48,366	0.05%	大買/大賣/
2021/12/24	97	71.28	138.2	72.37	73.20	-41.2	45,544	-0.09%	大賣/
2021/12/23	14	66.19	82.2	66.37	66.60	-68.2	44,612	-0.15%
2021/12/22	25.2	61.37	20.2	61.00	60.60	5	43,443	0.01%
2021/12/21	11	60.40	23	60.89	60.70	-12	43,194	-0.03%
2021/12/20	19.1	60.09	16	60.26	59.50	3.1	43,139	0.01%
2021/12/17	29.4	60.25	90	59.99	59.90	-60.6	43,014	-0.14%
2021/12/16	97	61.21	91.7	61.17	60.80	5.4	42,667	0.01%
2021/12/15	90.2	60.73	79	60.79	60.20	11.2	42,222	0.03%
2021/12/14	136.2	61.86	103	61.86	58.80	33.2	41,165	0.08%	大買/大賣/
2021/12/13	98	61.13	154	62.41	65.10	-56	39,739	-0.14%	大賣/
2021/12/10	10.9	58.71	25	58.17	59.20	-14.1	38,546	-0.04%
2021/12/09	40.4	58.42	28	58.38	58.40	12.4	38,445	0.03%
2021/12/08	52.1	57.73	56	57.86	57.80	-3.9	38,359	-0.01%
2021/12/07	62	58.61	22	57.45	57.30	40	38,225	0.10%
2021/12/06	33	60.10	27	60.16	60.10	6	38,178	0.02%
2021/12/03	43.1	59.48	45	59.61	58.80	-1.9	38,406	0.00%
2021/12/02	97.1	60.21	70.1	60.89	58.90	27	38,061	0.07%
2021/12/01	46	59.17	52	59.32	59.30	-6	37,228	-0.02%
2021/11/30	46.3	59.14	50	58.53	58.40	-3.8	36,781	-0.01%
2021/11/29	68	57.27	77.1	57.66	58.10	-9.1	36,132	-0.03%
2021/11/26	85.3	57.35	67	57.09	56.20	18.3	35,381	0.05%
2021/11/25	63	61.23	69	61.29	59.80	-6	34,391	-0.02%
2021/11/24	221	59.90	155.1	59.96	59.90	66	33,367	0.20%	大買/大賣/
2021/11/23	241.5	61.72	350.1	61.29	58.00	-108.6	31,285	-0.35%	大買/大賣/鉅額交易
2021/11/22	231	58.46	201	58.75	60.20	30	27,831	0.11%	大買/大賣/
2021/11/19	43	52.86	77.1	54.35	55.90	-34.1	25,730	-0.13%
2021/11/18	132	51.68	112.5	51.66	50.90	19.6	24,571	0.08%	大買/大賣/
2021/11/17	4	47.38	75.7	48.57	48.95	-71.7	22,569	-0.32%
2021/11/16	37.1	43.93	14.5	44.02	44.50	22.6	22,202	0.10%
2021/11/15	67	44.69	71.8	44.85	45.00	-4.8	21,760	-0.02%
2021/11/12	33.1	43.13	14	43.28	42.50	19.1	20,994	0.09%
2021/11/11	38	42.60	9	43.06	41.90	29	20,704	0.14%
2021/11/10	42.1	42.48	67	42.23	42.30	-24.9	20,562	-0.12%
2021/11/09	65	43.93	17	44.11	43.05	48	20,345	0.24%
2021/11/08	16.1	43.11	19	43.44	43.30	-2.9	19,935	-0.01%
2021/11/05	42	43.22	55.5	43.28	44.25	-13.5	19,840	-0.07%
2021/11/04	66.2	44.83	42	44.93	44.05	24.2	19,551	0.12%
2021/11/03	70	44.74	79.9	44.65	44.05	-9.9	19,115	-0.05%
2021/11/02	260.2	47.96	121	46.89	46.00	139.2	18,691	0.74%	大買/大賣/鉅額交易
2021/11/01	43	45.77	57	45.79	47.15	-14	17,461	-0.08%
2021/10/29	123.3	43.58	142	43.38	42.90	-18.7	17,005	-0.11%	大買/大賣/
2021/10/28	53	42.18	64.3	42.50	43.30	-11.3	16,930	-0.07%
2021/10/27	45.3	39.83	101.7	40.66	41.50	-56.4	16,440	-0.34%	大賣/
2021/10/26	104.2	39.55	136	39.18	39.35	-31.8	15,907	-0.20%	大買/大賣/
2021/10/25	19	36.80	41	36.93	37.20	-22	15,100	-0.15%
2021/10/22	16	34.29	22.2	34.71	35.00	-6.2	14,817	-0.04%
2021/10/21	20	33.94	32	34.26	34.35	-12	15,629	-0.08%
2021/10/20	13	33.14	60	32.88	33.15	-47	16,319	-0.29%
2021/10/19	1	31.90	1	32.20	32.10	0	17,313	0.00%
2021/10/18	21	31.65	0	0.00	31.60	21	17,486	0.12%
2021/10/14	0	0.00	1	30.40	30.65	-1	17,911	-0.01%
2021/10/13	4	29.80	0	0.00	29.75	4	18,245	0.02%
2021/10/12	4	30.66	0	0.00	30.50	4	18,708	0.02%
2021/10/08	1	31.20	0	0.00	31.40	1	18,897	0.01%
2021/10/05	2	29.78	46.3	29.88	31.20	-44.3	21,018	-0.21%
2021/10/04	8	30.74	2	31.30	30.60	6	21,183	0.03%
2021/10/01	7.2	31.52	2	31.50	31.00	5.2	21,362	0.02%
2021/09/30	11	32.16	9	32.26	32.45	2	21,454	0.01%
2021/09/29	32	33.09	0	0.00	32.70	32	21,726	0.15%
2021/09/28	24	34.30	11	34.53	34.40	13	22,125	0.06%
2021/09/27	7	34.64	48	34.83	35.15	-41	22,318	-0.18%
2021/09/24	13	33.52	12	33.81	33.60	1	22,235	0.00%
2021/09/23	3	33.70	3	33.62	33.65	0	22,170	0.00%
2021/09/22	21	33.11	3	33.40	33.80	18	22,122	0.08%
2021/09/17	4	33.91	5	34.05	34.15	-1	22,064	0.00%
2021/09/16	33	34.28	2	34.05	34.05	31	22,044	0.14%
2021/09/15	4	34.69	19	34.35	34.60	-15	22,044	-0.07%
2021/09/14	8.1	34.53	3	34.70	34.25	5.1	22,006	0.02%
2021/09/13	26	35.42	24	35.86	35.00	2	21,963	0.01%
2021/09/10	22	35.30	4	35.13	35.05	18	21,796	0.08%
2021/09/09	27	34.81	20	34.99	35.10	7	21,640	0.03%
2021/09/08	25	35.45	94	35.55	35.80	-69	21,064	-0.33%
2021/09/07	70	34.73	5	34.47	34.50	65	20,233	0.32%
2021/09/06	24	35.78	94.9	35.72	35.70	-70.8	19,932	-0.36%
2021/09/03	44	34.82	11	34.65	34.60	33	19,723	0.17%
2021/09/02	86	34.66	167	34.79	35.05	-81	19,553	-0.41%	大賣/
2021/09/01	104	35.28	59	35.92	35.05	45	19,291	0.23%	大買/
2021/08/31	26	34.04	4	34.59	34.90	22	18,676	0.12%
2021/08/30	8	34.70	26	34.95	34.95	-18	18,520	-0.10%
2021/08/27	3	33.67	8	34.16	34.20	-5	18,296	-0.03%
2021/08/26	6	33.52	38	33.91	33.95	-32	18,220	-0.18%
2021/08/25	10	33.62	9.3	33.60	33.30	0.7	18,089	0.00%
2021/08/24	1	32.55	1	32.20	32.10	0	17,832	0.00%
2021/08/23	1	32.00	0	0.00	32.00	1	17,822	0.01%
2021/08/20	0	0.00	2	30.65	30.80	-2	18,063	-0.01%
2021/08/19	3	30.70	1	31.00	30.60	2	18,015	0.01%
2021/08/18	0	0.00	2	31.10	31.45	-2	17,955	-0.01%
2021/08/17	1	31.65	3	30.20	30.20	-2	17,881	-0.01%
2021/08/16	4	30.68	3.4	31.32	31.50	0.7	17,755	0.00%
2021/08/13	5	31.69	1	31.00	30.90	4	17,571	0.02%
2021/08/12	0	0.00	5.1	32.40	32.25	-5.1	17,435	-0.03%
2021/08/11	9	31.98	32	31.59	31.50	-23	17,353	-0.13%
2021/08/10	15	32.89	25	33.07	32.70	-10	17,194	-0.06%
2021/08/09	29	33.89	21	33.28	32.90	8	17,162	0.05%
2021/08/06	84.3	34.73	65	35.12	34.20	19.3	16,985	0.11%
2021/08/05	49.1	35.02	49	35.23	35.35	0.1	16,826	0.00%
2021/08/04	52	34.86	62	35.27	35.20	-10	16,783	-0.06%
2021/08/03	86	35.24	76	35.41	35.25	10	16,579	0.06%
2021/08/02	4.2	32.86	5	33.43	33.95	-0.9	15,619	-0.01%
2021/07/30	24	32.55	25	32.32	31.90	-1	15,409	-0.01%
2021/07/29	27	34.18	2	33.28	33.20	25	15,081	0.17%
2021/07/28	60	33.34	34	33.14	33.10	26	14,744	0.18%
2021/07/27	92.2	35.45	90	36.31	34.50	2.2	14,372	0.02%
2021/07/26	11	35.36	22	36.04	36.85	-11	13,250	-0.08%
2021/07/23	78	33.45	81.7	33.92	33.50	-3.7	12,168	-0.03%
2021/07/22	1	32.70	23	32.65	32.25	-22	11,089	-0.20%
2021/07/21	13	31.82	36	31.82	31.80	-23	10,951	-0.21%
2021/07/20	43.3	31.84	64	31.92	31.60	-20.8	10,773	-0.19%
2021/07/19	64	32.86	100	32.70	32.85	-36	10,488	-0.34%
2021/07/16	51	32.42	67	33.00	33.50	-16	10,219	-0.16%
2021/07/15	54	31.44	52	31.71	32.20	2	9,787	0.02%
2021/07/14	30	30.91	110	31.30	31.85	-80	9,616	-0.83%	大賣/
2021/07/13	118	31.51	99	31.50	30.60	19	9,333	0.20%	大買/
2021/07/12	136	31.64	157.3	31.05	32.70	-21.3	8,683	-0.25%	大買/大賣/
2021/07/09	4	29.63	6	29.53	29.75	-2	7,700	-0.03%
2021/07/08	14	29.36	30	29.42	29.15	-16	7,673	-0.21%
2021/07/07	27	28.78	20	28.75	28.65	7	7,633	0.09%
2021/07/06	4	28.60	3	28.60	28.70	1	7,628	0.01%
2021/07/05	20	28.04	26.9	28.80	29.60	-6.9	8,143	-0.08%
2021/07/02	27	26.81	24	27.13	27.10	3	8,141	0.04%
2021/07/01	17.1	26.63	33	26.40	26.85	-15.9	8,055	-0.20%
2021/06/30	1	25.65	14	25.84	25.55	-13	8,003	-0.16%
2021/06/29	13	25.71	12	25.73	25.55	1	8,133	0.01%
2021/06/28	4	25.40	20	25.65	25.80	-16	8,426	-0.19%
2021/06/25	13	25.54	4	25.38	25.30	9	8,628	0.10%
2021/06/24	20	24.97	5	25.12	25.15	15	8,691	0.17%
2021/06/23	5	26.16	16	25.93	26.45	-11	8,696	-0.13%
2021/06/22	1	25.70	0	0.00	25.75	1	9,034	0.01%
2021/06/21	0	0.00	6	25.58	25.80	-6	9,128	-0.07%
2021/06/18	11	25.75	11	26.00	25.55	0	9,212	0.00%
2021/06/17	10	25.55	0	0.00	25.75	10	9,437	0.11%
2021/06/16	3.1	25.50	0	0.00	25.55	3.1	9,866	0.03%
2021/06/15	6.1	25.11	36	25.46	25.30	-30	10,129	-0.30%
2021/06/11	107	25.47	25	25.15	25.25	82	10,181	0.81%	大買/
2021/06/10	4	27.28	20	27.58	27.60	-16	9,897	-0.16%
2021/06/09	19	27.19	26	27.23	27.10	-7	9,890	-0.07%
2021/06/08	12	27.10	1	27.20	27.05	11	9,974	0.11%
2021/06/07	20	26.76	11	27.00	26.90	9	10,093	0.09%
2021/06/04	2	26.85	2	26.75	26.90	0	10,082	0.00%
2021/06/03	10	27.05	10	27.07	26.80	0	10,107	0.00%
2021/06/02	6	27.14	3	27.17	27.20	3	10,094	0.03%
2021/06/01	1	26.90	11	27.10	26.95	-10	10,036	-0.10%
2021/05/31	23	26.91	3	26.92	26.90	20	10,033	0.20%
2021/05/28	24	27.21	55	26.88	27.15	-31	10,001	-0.31%
2021/05/27	20	25.48	20	25.60	25.70	0	9,780	0.00%
2021/05/26	2	25.75	8	25.71	25.70	-6	9,824	-0.06%
2021/05/25	2	25.45	0	0.00	25.35	2	9,895	0.02%
2021/05/24	3	25.18	0	0.00	25.20	3	10,065	0.03%
2021/05/21	11	24.50	12	24.83	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	8	24.62	24.20	-8	10,250	-0.08%
2021/05/19	2	24.10	0	0.00	24.45	2	10,338	0.02%
2021/05/18	1	23.10	0	0.00	24.15	1	10,530	0.01%
2021/05/17	0	0.00	12	22.07	22.40	-12	10,595	-0.11%
2021/05/14	27	24.22	10	24.80	24.00	17	10,546	0.16%
2021/05/13	21	23.38	20	24.35	24.20	1	10,585	0.01%
2021/05/12	21	25.40	0	0.00	24.70	21	10,569	0.20%
2021/05/11	52	26.95	11	26.57	26.55	41	10,587	0.39%
2021/05/10	3	27.38	7	27.96	27.90	-4	10,513	-0.04%
2021/05/07	8	27.54	44	27.19	27.35	-36	10,485	-0.34%
2021/05/06	1	25.95	1	26.10	25.85	0	10,462	0.00%
2021/05/04	33	25.97	1	24.85	25.60	32	10,514	0.30%
2021/05/03	62	27.75	4	27.25	26.90	58	10,491	0.55%
2021/04/29	20	28.23	5	28.20	28.15	15	10,423	0.14%
2021/04/28	0	0.00	53	28.42	28.60	-53	10,438	-0.51%
2021/04/27	22	28.09	2	28.28	28.20	20	10,458	0.19%
2021/04/26	0	0.00	42.6	28.51	28.65	-42.6	10,405	-0.41%
2021/04/23	11	27.89	0	0.00	27.70	11	10,388	0.11%
2021/04/22	33	28.17	29.2	28.57	27.60	3.8	10,447	0.04%
2021/04/21	18	28.35	12.1	28.68	28.30	5.9	10,542	0.06%
2021/04/20	17	28.64	32	28.75	28.65	-15	10,545	-0.14%
2021/04/19	11.1	27.88	27	28.11	28.50	-15.9	10,572	-0.15%
2021/04/16	0.1	28.30	30	28.13	28.25	-29.9	10,665	-0.28%
2021/04/15	19	27.83	0	0.00	27.70	19	10,711	0.18%
2021/04/14	34.8	28.39	4	28.30	27.90	30.8	10,749	0.29%
2021/04/13	4	29.25	8	30.14	28.70	-4	10,927	-0.04%
2021/04/12	14	29.86	8	29.72	29.75	6	11,308	0.05%
2021/04/09	105.1	30.39	63	30.97	29.60	42.1	11,947	0.35%	大買/
2021/04/08	34	29.17	73	29.81	30.90	-39	12,027	-0.32%
2021/04/07	14	27.62	16	28.07	28.10	-2	11,542	-0.02%
2021/04/06	0	0.00	6	27.32	27.35	-6	11,432	-0.05%
2021/04/01	6	26.66	5	27.11	27.05	1	11,418	0.01%
2021/03/31	31	26.88	13	26.73	26.70	18	11,300	0.16%
2021/03/30	4	27.66	12	27.88	27.95	-8	11,016	-0.07%
2021/03/29	5	27.34	2	27.30	27.30	3	10,850	0.03%
2021/03/26	2	27.23	1	27.25	27.25	1	10,830	0.01%
2021/03/25	11	27.74	9	27.44	27.20	2	10,817	0.02%
2021/03/24	1	27.20	10	27.24	27.45	-9	10,479	-0.09%
2021/03/23	3	26.78	2	26.88	26.85	1	10,356	0.01%
2021/03/22	20.5	26.96	52	26.90	26.75	-31.5	10,288	-0.31%
2021/03/19	11	26.61	12	26.98	27.20	-1	10,123	-0.01%
2021/03/18	44	26.51	18	26.62	26.50	26	9,739	0.27%
2021/03/17	1	25.80	0	0.00	26.10	1	9,588	0.01%
2021/03/16	5	25.93	4	25.88	25.70	1	9,729	0.01%
2021/03/15	9	25.66	12	25.67	25.90	-3	9,881	-0.03%
2021/03/12	7	25.75	16	25.98	25.50	-9	9,969	-0.09%
2021/03/11	0	0.00	28	25.33	25.70	-28	9,966	-0.28%
2021/03/10	0	24.60	13	24.70	24.60	-13	9,989	-0.13%
2021/03/09	9	24.05	4	24.34	24.55	5	10,186	0.05%
2021/03/08	6	24.73	0	0.00	24.35	6	10,719	0.06%
2021/03/05	2	24.55	3	24.57	24.65	-1	11,068	-0.01%
2021/03/04	3.8	24.84	4	25.03	24.95	-0.3	11,414	0.00%
2021/03/03	4	24.84	0.2	24.70	24.95	3.8	11,482	0.03%
2021/03/02	10	24.87	2	24.80	24.60	8	11,645	0.07%
2021/02/26	1	25.00	12	25.14	25.30	-11	11,756	-0.09%
2021/02/25	12	25.41	1	25.30	25.25	11	11,837	0.09%
2021/02/24	64	25.87	15	25.77	25.40	49	11,988	0.41%
2021/02/23	4	25.96	11	26.29	26.35	-7	11,981	-0.06%
2021/02/22	3	26.05	0	0.00	26.15	3	12,074	0.02%
2021/02/19	12	25.65	0	0.00	25.70	12	12,055	0.10%
2021/02/18	17	26.24	13	26.52	26.25	4	12,131	0.03%
2021/02/17	15	25.97	8	26.18	26.05	7	12,121	0.06%
2021/02/05	26	25.71	0	0.00	25.60	26	12,578	0.21%
2021/02/04	0	25.45	19.7	25.87	25.95	-19.7	12,680	-0.16%
2021/02/03	3	25.70	0	0.00	25.45	3	12,924	0.02%
2021/02/02	6	25.63	25	25.79	25.45	-19	13,386	-0.14%
2021/02/01	13	24.76	3	25.15	24.85	10	14,406	0.07%
2021/01/29	11	25.03	1	25.15	25.15	10	14,806	0.07%
2021/01/28	17	24.91	14	25.18	25.15	3	14,904	0.02%
2021/01/27	16	24.90	3	25.15	24.85	13	15,139	0.09%
2021/01/26	7	25.02	9	25.33	24.80	-2	15,196	-0.01%
2021/01/25	4	24.89	11	24.70	24.85	-7	15,185	-0.05%
2021/01/22	2	23.48	0	0.00	23.95	2	15,139	0.01%
2021/01/21	4	23.25	4	23.55	23.35	0	15,182	0.00%
2021/01/20	10	23.19	17	23.14	23.05	-7	15,175	-0.05%
2021/01/19	9	24.04	27	24.08	23.80	-18	15,085	-0.12%
2021/01/18	2	23.43	11	23.81	23.75	-9	15,108	-0.06%
2021/01/15	4	24.30	10	24.05	24.05	-6	15,123	-0.04%
2021/01/14	5	24.90	7	24.42	24.80	-2	15,096	-0.01%
2021/01/13	3	24.62	1	24.70	24.70	2	15,049	0.01%
2021/01/12	1	24.85	1	24.80	24.75	0	15,234	0.00%
2021/01/11	1	24.15	25	25.02	25.20	-24	15,393	-0.16%
2021/01/08	13	23.88	2	23.90	23.90	11	15,538	0.07%
2021/01/07	36	24.25	15	24.32	24.30	21	15,576	0.13%
2021/01/06	38	25.19	19.1	25.16	24.45	18.9	15,510	0.12%
2021/01/05	109	26.01	23.4	25.87	25.75	85.6	15,273	0.56%	大買/
2021/01/04	67	28.00	49	28.00	27.80	18	14,962	0.12%
2020/12/31	44	27.61	93	27.18	27.50	-49	14,568	-0.34%
2020/12/30	20	26.15	2	26.03	26.10	18	14,136	0.13%
2020/12/29	1	25.90	3	25.85	25.90	-2	14,326	-0.01%
2020/12/28	5	26.11	30	26.02	26.10	-25	14,586	-0.17%
2020/12/25	5	25.50	27	25.44	25.40	-22	14,543	-0.15%
2020/12/24	0	0.00	1	25.65	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	3	24.90	25.45	-3	14,752	-0.02%
2020/12/22	30	25.07	3	25.20	24.65	27	15,000	0.18%
2020/12/21	0	0.00	1	25.05	25.20	-1	15,175	-0.01%
2020/12/18	14	25.34	0	0.00	25.25	14	15,504	0.09%
2020/12/17	5	25.75	0	0.00	25.75	5	15,653	0.03%
2020/12/16	41	25.75	71	25.80	25.70	-30	15,755	-0.19%
2020/12/15	41	26.04	31	25.97	25.30	10	15,938	0.06%
2020/12/14	1	25.50	0	0.00	25.45	1	16,493	0.01%
2020/12/11	25	25.56	51	25.67	25.35	-26	17,086	-0.15%
2020/12/10	40	26.81	4	26.60	26.20	36	17,026	0.21%
2020/12/09	46	26.70	11	26.73	26.80	35	16,917	0.21%
2020/12/08	23	26.27	2	26.25	26.30	21	16,901	0.12%
2020/12/07	0	0.00	17	25.91	25.75	-17	17,114	-0.10%
2020/12/04	16.2	25.90	66	25.89	25.65	-49.8	17,178	-0.29%
2020/12/03	7	25.84	11	26.07	25.90	-4	17,163	-0.02%
2020/12/02	38	26.16	58	26.01	25.90	-20	17,221	-0.12%
2020/12/01	69	26.78	41	26.90	27.40	28	16,952	0.17%
2020/11/30	36	26.71	5	26.75	26.45	31	16,989	0.18%
2020/11/27	1	25.95	25	25.91	26.00	-24	16,838	-0.14%
2020/11/26	29	25.98	11	25.95	25.95	18	16,774	0.11%
2020/11/25	14	25.93	26	25.68	25.90	-12	16,702	-0.07%
2020/11/24	3	25.67	15	25.67	25.45	-12	16,736	-0.07%
2020/11/23	22	26.18	6	25.98	25.90	16	16,634	0.10%
2020/11/20	18	25.76	70	25.67	25.90	-52	16,545	-0.31%
2020/11/19	22.2	25.77	8	25.63	25.60	14.2	16,404	0.09%
2020/11/18	0	0.00	12	25.61	25.55	-12	16,242	-0.07%
2020/11/17	36	25.66	24	25.58	25.50	12	16,190	0.07%
2020/11/16	11	25.40	11	25.45	25.40	0	16,241	0.00%
2020/11/13	20	25.89	48.2	26.03	25.40	-28.2	16,136	-0.17%
2020/11/12	16	25.52	69	25.56	25.55	-53	15,588	-0.34%
2020/11/11	3	25.45	6.9	25.43	25.80	-3.9	15,443	-0.02%
2020/11/10	84	25.21	40	25.63	25.65	44	15,136	0.29%
2020/11/09	57	25.09	95	25.18	25.45	-38	14,738	-0.26%
2020/11/06	28	24.41	49	24.39	24.05	-21	13,787	-0.15%
2020/11/05	59	23.82	2	23.85	23.80	57	13,374	0.43%
2020/11/04	15	23.96	50	23.92	24.15	-35	13,225	-0.26%
2020/11/03	3	23.07	8	23.03	23.00	-5	12,940	-0.04%
2020/11/02	2	22.20	20	22.32	22.60	-18	12,862	-0.14%
2020/10/30	11	22.62	0	0.00	22.50	11	12,787	0.09%
2020/10/29	23	22.90	26	23.00	23.05	-3	12,790	-0.02%
2020/10/28	45	23.78	14	23.91	23.50	31	12,706	0.24%
2020/10/27	0	0.00	3	23.67	23.70	-3	12,616	-0.02%
2020/10/26	10	23.80	16	23.88	23.80	-6	12,579	-0.05%
2020/10/23	1	23.65	55	23.89	23.90	-54	12,499	-0.43%
2020/10/22	21	23.85	27	23.84	23.70	-6	12,426	-0.05%
2020/10/21	8	24.10	14	24.05	23.95	-6	12,368	-0.05%
2020/10/20	53	24.06	47	24.16	24.25	6	12,191	0.05%
2020/10/19	14	23.89	33	23.87	23.70	-19	11,909	-0.16%
2020/10/16	10	23.65	14	23.61	23.75	-4	11,684	-0.03%
2020/10/15	6	22.90	5	23.14	23.25	1	11,341	0.01%
2020/10/14	29	23.38	10	23.20	23.15	19	11,182	0.17%
2020/10/13	23	23.23	16	23.19	23.25	7	11,078	0.06%
2020/10/12	37	23.53	20	23.31	23.15	17	10,932	0.16%
2020/10/08	77	24.35	11	24.24	24.10	66	10,798	0.61%
2020/10/07	21	24.61	40	24.72	24.90	-19	10,403	-0.18%
2020/10/06	23	24.08	23	24.11	24.30	0	9,940	0.00%
2020/10/05	23	23.77	42	23.92	23.85	-19	9,677	-0.20%
2020/09/29	29	23.10	10	22.95	22.90	19	9,299	0.20%
2020/09/28	15	22.68	1	22.40	22.80	14	9,225	0.15%
2020/09/25	25	22.91	11	22.27	22.10	14	9,048	0.15%
2020/09/24	3	23.57	2	23.48	23.35	1	8,732	0.01%
2020/09/23	5	23.75	109	23.78	23.90	-104	8,482	-1.23%	大賣/鉅額交易
2020/09/22	87	23.08	16	22.20	23.05	71	8,076	0.88%
2020/09/21	3	23.05	11	23.10	22.95	-8	7,808	-0.10%
2020/09/18	18	23.98	0	0.00	23.70	18	7,652	0.24%
2020/09/17	35	24.79	20.4	24.76	24.45	14.6	7,420	0.20%
2020/09/16	7	24.41	7	24.59	24.90	0	6,735	0.00%
2020/09/15	0	0.00	2	23.40	23.50	-2	6,104	-0.03%
2020/09/14	10	22.85	13	22.94	23.00	-3	6,058	-0.05%
2020/09/11	1	23.30	0	0.00	23.25	1	6,000	0.02%
2020/09/10	16	24.12	18	24.23	23.90	-2	5,929	-0.03%
2020/09/09	21	23.38	29	23.89	24.60	-8	5,562	-0.14%
2020/09/08	15	23.66	1	23.60	23.90	14	5,395	0.26%
2020/09/07	8	23.65	11	24.14	23.80	-3	5,279	-0.06%
2020/09/04	26	23.23	23	23.66	23.80	3	5,070	0.06%
2020/09/03	12	22.92	2.5	23.49	23.90	9.5	4,904	0.19%
2020/09/02	2	21.78	1	22.25	22.00	1	4,534	0.02%
2020/09/01	0	0.00	1	21.25	21.00	-1	4,361	-0.02%
2020/08/31	2	21.30	7	21.35	21.35	-5	4,373	-0.11%
2020/08/28	1	21.85	6	22.07	21.85	-5	4,302	-0.12%
2020/08/26	19	21.32	1	21.35	21.05	18	4,081	0.44%
2020/08/25	5	20.66	2	20.70	21.00	3	3,940	0.08%
2020/08/21	1.5	20.32	0	0.00	20.70	1.5	3,915	0.04%
2020/08/20	3	20.02	0	0.00	20.00	3	3,870	0.08%
2020/08/12	0	0.00	27	21.07	21.35	-27	3,641	-0.74%
2020/08/11	0	0.00	1	20.70	20.15	-1	3,415	-0.03%
2020/08/10	1	20.60	0	0.00	20.55	1	3,457	0.03%
2020/08/07	4	20.80	10.5	20.66	20.85	-6.5	3,447	-0.19%
2020/08/06	0	0.00	2	20.50	20.20	-2	3,382	-0.06%
2020/08/04	1	20.40	10	20.33	20.45	-9	3,359	-0.27%
2020/07/31	1	19.50	0	0.00	19.45	1	3,281	0.03%
2020/07/30	0	0.00	3	19.53	19.55	-3	3,353	-0.09%
2020/07/29	2	18.95	0	0.00	18.90	2	3,339	0.06%
2020/07/28	0	0.00	2	18.78	18.75	-2	3,335	-0.06%
2020/07/24	1	19.80	0	0.00	19.60	1	3,295	0.03%
2020/07/22	0	0.00	2	19.95	20.15	-2	3,287	-0.06%
2020/07/21	3	19.70	3	19.85	19.80	0	3,277	0.00%
2020/07/20	20	19.45	1	19.50	19.50	19	3,290	0.58%
2020/07/17	3	19.95	0	0.00	19.65	3	3,288	0.09%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	23	20.07	0	0.00	20.00	23	3,286	0.70%
2020/07/13	4	21.03	1	20.30	20.30	3	3,099	0.10%
2020/07/10	2	20.50	0	0.00	20.70	2	3,026	0.07%
2020/07/09	3	21.05	1	21.30	21.00	2	3,015	0.07%
2020/07/08	3	20.83	3	21.02	21.00	0	2,996	0.00%
2020/07/06	0	0.00	2	20.93	20.95	-2	2,942	-0.07%
2020/07/03	0	0.00	1	20.80	20.65	-1	2,938	-0.03%
2020/07/02	0	0.00	1	20.80	20.65	-1	2,945	-0.03%
2020/06/19	1	19.80	19	20.24	19.80	-18	2,896	-0.62%
2020/06/18	1	20.20	0	0.00	20.25	1	2,864	0.03%
2020/06/17	16	19.87	5	19.40	20.00	11	2,800	0.39%
2020/06/12	5	20.55	0	0.00	20.95	5	2,705	0.18%
2020/06/11	6.3	21.35	1	21.70	21.20	5.3	2,710	0.20%
2020/06/10	1	21.80	2.9	21.83	21.70	-1.9	2,663	-0.07%
2020/06/09	5	21.18	0	0.00	21.00	5	2,574	0.19%
2020/06/08	5	21.65	0	0.00	21.55	5	2,575	0.19%
2020/06/03	10	21.65	0	0.00	21.60	10	2,464	0.41%
2020/06/01	14	21.35	0	0.00	21.35	14	2,400	0.58%
2020/05/28	6	21.04	11	21.35	21.35	-5	2,354	-0.21%
2020/05/27	5	21.10	0	0.00	21.05	5	2,351	0.21%
2020/05/26	24	21.60	3	21.53	21.40	21	2,379	0.88%
2020/05/25	5	21.64	5	21.77	22.10	0	2,320	0.00%
2020/05/22	20	21.08	10	21.15	21.00	10	2,187	0.46%
2020/05/21	1	21.30	5	21.21	21.15	-4	2,142	-0.19%
2020/05/19	12	20.61	0	0.00	20.70	12	2,108	0.57%
2020/05/18	2	20.80	0	0.00	20.55	2	2,107	0.09%
2020/05/15	4	21.30	0	0.00	20.60	4	2,104	0.19%
2020/05/13	2.2	21.56	0	0.00	21.70	2.2	2,062	0.10%
2020/05/12	1	21.90	0	0.00	21.95	1	2,090	0.05%
2020/05/08	0.3	21.75	0	0.00	21.80	0.3	2,108	0.01%
2020/05/06	0	0.00	11	21.91	21.95	-11	2,138	-0.51%
2020/05/05	0	0.00	12	21.58	21.65	-12	2,093	-0.57%
2020/05/04	12	20.88	0	0.00	21.35	12	2,124	0.56%
2020/04/30	0	0.00	12	21.50	21.55	-12	2,151	-0.56%
2020/04/29	2	21.60	3	21.65	21.30	-1	2,186	-0.05%
2020/04/28	21	21.00	1	21.05	21.10	20	2,221	0.90%
2020/04/27	0	0.00	10	21.15	21.20	-10	2,280	-0.44%
2020/04/24	2	21.50	12	21.14	21.10	-10	2,283	-0.44%
2020/04/23	2	20.50	3	21.03	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	1	20.10	20.20	-1	2,255	-0.04%
2020/04/21	1	19.65	9	19.65	19.65	-8	2,260	-0.35%
2020/04/17	4.2	20.42	0	0.00	20.00	4.2	2,265	0.18%
2020/04/14	0	0.00	4	19.76	20.35	-4	2,308	-0.17%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	3	19.25	0	0.00	19.45	3	2,347	0.13%
2020/04/09	10	19.50	16	19.34	19.35	-6	2,378	-0.25%
2020/04/08	15	18.98	2	19.45	19.45	13	2,387	0.54%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/04/06	0	0.00	1	18.40	18.75	-1	2,383	-0.04%
2020/04/01	12	17.80	5	18.00	18.15	7	2,397	0.29%
2020/03/30	0	0.00	8	17.52	17.70	-8	2,459	-0.33%
2020/03/27	12	17.63	4	17.68	17.70	8	2,498	0.32%
2020/03/26	5	17.64	3	17.65	17.95	2	2,495	0.08%
2020/03/25	12	17.48	2	17.50	17.25	10	2,519	0.40%
2020/03/24	7	16.51	6	16.27	16.65	1	2,570	0.04%
2020/03/23	1	15.35	7	15.82	15.80	-6	2,618	-0.23%
2020/03/20	6	15.40	1	15.00	15.45	5	2,736	0.18%
2020/03/19	0	0.00	10	14.20	14.05	-10	2,891	-0.35%
2020/03/18	10	15.55	10	16.15	15.55	0	2,878	0.00%
2020/03/16	1	17.00	0	0.00	16.85	1	2,923	0.03%
2020/03/13	3	17.25	1	17.25	17.55	2	2,944	0.07%
2020/03/12	0	0.00	4	19.00	19.00	-4	2,900	-0.14%
2020/03/11	3	21.20	0	0.00	21.00	3	2,910	0.10%
2020/03/10	2	21.35	3	21.38	21.55	-1	2,924	-0.03%
2020/03/09	1.3	21.46	0	0.00	21.30	1.3	2,924	0.04%
2020/03/06	0	0.00	3	22.75	22.90	-3	2,952	-0.10%
2020/03/05	0	0.00	15	22.90	22.90	-15	2,981	-0.50%
2020/03/03	0	0.00	10	22.65	22.65	-10	3,020	-0.33%
2020/02/27	2	22.90	7	23.46	22.55	-5	3,040	-0.16%
2020/02/26	1	22.85	7	23.00	23.30	-6	3,009	-0.20%
2020/02/25	0	0.00	29	22.85	23.15	-29	3,021	-0.96%
2020/02/24	0	0.00	15	23.32	23.15	-15	3,028	-0.50%
2020/02/21	2	24.00	2	23.75	23.70	0	3,029	0.00%
2020/02/19	0	0.00	0.9	23.70	23.80	-0.9	3,057	-0.03%
2020/02/13	0	0.00	1	23.70	23.30	-1	3,157	-0.03%
2020/02/12	0	0.00	5	23.00	23.05	-5	3,138	-0.16%
2020/02/10	2	22.88	3	22.95	22.75	-1	3,128	-0.03%
2020/02/07	0	0.00	6	22.77	22.55	-6	3,118	-0.19%
2020/02/06	6	22.68	0	0.00	22.90	6	3,109	0.19%
2020/02/05	5	22.79	0	0.00	22.55	5	3,090	0.16%
2020/02/04	5	22.30	0	0.00	22.45	5	3,069	0.16%
2020/02/03	0	0.00	10	21.00	21.45	-10	3,090	-0.32%
2020/01/31	6	22.84	3	22.75	22.30	3	3,243	0.09%
2020/01/30	14	22.95	0	0.00	22.65	14	3,218	0.43%
2020/01/20	1	25.00	0	0.00	25.15	1	3,198	0.03%
2020/01/17	11	24.85	0	0.00	25.00	11	3,234	0.34%
2020/01/15	2	24.85	0.7	24.80	24.90	1.3	3,384	0.04%
2020/01/14	0.3	24.90	10	24.90	24.90	-9.7	3,399	-0.29%
2020/01/13	2	24.65	0	0.00	24.75	2	3,387	0.06%
2020/01/10	3	24.50	1	24.45	24.45	2	3,400	0.06%
2020/01/08	10	24.40	1	24.35	24.10	9	3,403	0.26%
2020/01/07	0	0.00	3	24.65	24.70	-3	3,409	-0.09%
2020/01/06	2	24.98	0	0.00	24.95	2	3,376	0.06%
2020/01/03	3	25.38	0	0.00	25.35	3	3,384	0.09%
2020/01/02	2	25.63	0.4	25.80	25.95	1.6	3,372	0.05%
2019/12/31	4	25.60	0	0.00	25.75	4	3,367	0.12%
2019/12/30	10	25.60	0	0.00	25.70	10	3,381	0.30%
2019/12/27	2	26.15	0	0.00	26.00	2	3,370	0.06%
2019/12/26	8	26.39	2	26.45	26.40	6	3,348	0.18%
2019/12/24	3	26.05	0	0.00	25.90	3	3,364	0.09%
2019/12/23	18	26.59	0	0.00	26.35	18	3,361	0.54%
2019/12/20	11	26.94	0	0.00	26.70	11	3,396	0.32%
2019/12/19	26	27.03	11.9	27.20	27.10	14.2	3,418	0.41%
2019/12/18	6	26.91	2	26.93	27.15	4	3,484	0.11%
2019/12/17	29	26.81	46.9	27.16	27.15	-17.9	3,500	-0.51%
2019/12/16	4	27.03	48.9	26.98	27.65	-44.9	3,427	-1.31%
2019/12/13	20	26.35	4	26.20	26.20	16	3,315	0.48%
2019/12/12	29	26.47	2	26.53	26.45	27	3,450	0.78%
2019/12/10	16	26.17	0	0.00	26.25	16	3,828	0.42%
2019/12/09	0	0.00	0.9	26.05	26.20	-0.9	4,135	-0.02%
2019/12/06	2	26.15	2	26.20	26.30	0	4,241	0.00%
2019/12/05	2	25.70	0	0.00	25.90	2	4,252	0.05%
2019/12/04	1.5	25.53	0	0.00	25.70	1.5	4,332	0.03%
2019/12/03	1	25.60	1	25.75	25.65	0	4,391	0.00%
2019/12/02	0.4	25.25	0	0.00	25.35	0.4	4,352	0.01%
2019/11/29	1	25.55	0	0.00	25.50	1	4,356	0.02%
2019/11/28	0	0.00	2	25.68	25.65	-2	4,393	-0.05%
2019/11/20	0	0.00	2	25.35	25.05	-2	4,504	-0.04%
2019/11/19	5	25.39	1	25.30	25.35	4	4,502	0.09%
2019/11/18	2	24.98	3	24.98	25.25	-1	4,471	-0.02%
2019/11/15	3	24.65	0	0.00	24.90	3	4,498	0.07%
2019/11/14	4	24.54	9	24.90	25.10	-5	4,488	-0.11%
2019/11/13	5	24.15	0	0.00	24.15	5	4,439	0.11%
2019/11/11	1	24.05	0	0.00	24.20	1	4,479	0.02%
2019/11/06	0	0.00	30	25.62	25.30	-30	4,643	-0.65%
2019/11/05	0	0.00	1	25.80	25.65	-1	4,657	-0.02%
2019/10/30	5	26.55	6	26.58	26.10	-1	5,079	-0.02%
2019/10/29	1	25.80	7	25.82	25.55	-6	4,950	-0.12%
2019/10/25	11	25.62	27	25.72	25.45	-16	4,963	-0.32%
2019/10/24	8	25.34	0	0.00	25.50	8	4,996	0.16%
2019/10/23	3	25.52	4	25.73	25.65	-1	5,063	-0.02%
2019/10/17	1	24.85	10.5	24.90	24.85	-9.5	5,167	-0.18%
2019/10/16	0	0.00	4	25.15	25.05	-4	5,232	-0.08%
2019/10/15	1	25.05	9	24.89	25.20	-8	5,367	-0.15%
2019/10/14	8	24.47	0.3	24.40	24.45	7.8	5,389	0.14%
2019/10/08	0	0.00	15	24.75	24.60	-15	5,728	-0.26%
2019/10/07	6	25.12	1	25.00	25.00	5	5,779	0.09%
2019/10/03	0	0.00	2	24.95	25.10	-2	5,845	-0.03%
2019/10/02	0.6	25.25	0	0.00	25.25	0.6	5,864	0.01%
2019/09/25	10	25.40	0	0.00	25.45	10	5,849	0.17%
2019/09/24	1	26.65	2.6	26.57	26.30	-1.6	5,855	-0.03%
2019/09/23	5.5	26.33	25	26.41	26.60	-19.6	5,813	-0.34%
2019/09/09	0	0.00	1	23.40	23.35	-1	5,616	-0.02%
2019/09/06	8	23.40	4	23.35	23.20	4	5,552	0.07%
2019/09/05	18	23.61	12	23.59	23.50	6	5,488	0.11%
2019/09/04	7	24.50	2	24.20	24.20	5	5,345	0.09%
2019/09/03	16	24.92	104	24.85	24.40	-88	5,211	-1.69%	大賣/
2019/09/02	8	24.08	54	24.24	23.95	-46	4,909	-0.94%
2019/08/30	6	23.50	3	23.90	23.15	3	4,555	0.07%
2019/08/29	2	23.85	0	0.00	23.70	2	4,420	0.05%
2019/08/27	2	22.87	6	22.94	23.20	-4	4,238	-0.10%
2019/08/26	2	22.25	1	22.20	22.30	1	4,170	0.02%
2019/08/23	1	22.85	5	22.76	22.75	-4	4,147	-0.10%
2019/08/22	8	22.53	0	0.00	22.50	8	4,120	0.19%
2019/08/21	4	23.03	3	23.02	23.00	1	4,083	0.02%
2019/08/20	3	22.50	0	0.00	22.65	3	3,999	0.08%
2019/08/19	2	22.73	4	22.65	22.60	-2	4,009	-0.05%
2019/08/16	4	22.34	8	22.29	22.50	-4	4,026	-0.10%
2019/08/15	2	21.30	0	0.00	21.65	2	3,967	0.05%
2019/08/13	0	0.00	1	21.40	21.60	-1	3,953	-0.03%
2019/08/12	0	0.00	28	21.58	21.80	-28	3,959	-0.71%
2019/08/08	13	21.12	0	0.00	21.10	13	3,956	0.33%
2019/08/07	15	21.55	0	0.00	21.40	15	3,912	0.38%
2019/08/06	10	21.47	1	21.15	21.80	9	3,924	0.23%
2019/08/05	10	21.95	10	21.90	21.90	0	3,912	0.00%
2019/08/02	14	22.10	10	22.18	22.05	4	3,940	0.10%
2019/08/01	4	22.35	20	22.55	22.55	-16	3,984	-0.40%
2019/07/31	4	21.91	6	21.96	22.30	-2	3,992	-0.05%
2019/07/30	18	22.59	0	0.00	22.25	18	3,983	0.45%
2019/07/29	27	23.45	0	0.00	23.40	27	3,941	0.69%
2019/07/26	1	23.45	1	23.45	23.45	0	3,948	0.00%
2019/07/25	5	23.76	1.8	23.71	23.65	3.2	3,956	0.08%
2019/07/24	69	23.52	31	23.87	24.25	38	3,865	0.98%
2019/07/23	1	23.15	2	23.10	22.95	-1	3,774	-0.03%
2019/07/22	7	22.98	1	22.90	22.90	6	3,960	0.15%
2019/07/18	0	0.00	2	22.90	22.95	-2	4,600	-0.04%
2019/07/17	2	23.50	0	0.00	23.40	2	4,688	0.04%
2019/07/16	1	23.30	1	23.70	23.70	0	4,783	0.00%
2019/07/12	2	23.75	2	23.48	23.45	0	4,794	0.00%
2019/07/11	1	23.40	7	23.36	23.20	-6	4,648	-0.13%
2019/07/10	2	23.05	6	23.17	23.15	-4	4,748	-0.08%
2019/07/09	3	22.97	1	22.80	22.85	2	4,746	0.04%
2019/07/08	2	23.70	11	23.25	23.35	-9	4,700	-0.19%
2019/07/05	1	23.25	0	0.00	23.00	1	4,630	0.02%
2019/07/04	14	22.89	10	22.78	23.05	4	4,676	0.09%
2019/07/03	3	22.72	19	22.81	22.90	-16	4,666	-0.34%
2019/07/02	12	21.69	5	21.72	21.75	7	4,575	0.15%
2019/07/01	4	21.26	6	21.28	21.40	-2	4,704	-0.04%
2019/06/28	10	21.20	0	0.00	21.10	10	4,706	0.21%
2019/06/25	0	0.00	1	21.30	20.85	-1	4,893	-0.02%
2019/06/24	2.5	20.81	0	0.00	21.20	2.5	4,932	0.05%
2019/06/21	11	21.67	0	0.00	21.00	11	5,019	0.22%
2019/06/20	0	0.00	4	21.41	21.50	-4	5,111	-0.08%
2019/06/19	0	0.00	1	20.80	20.75	-1	5,264	-0.02%
2019/06/18	1	20.95	0	0.00	20.35	1	5,542	0.02%
2019/06/13	1	21.15	2	21.25	21.05	-1	7,389	-0.01%
2019/06/12	5	21.33	15	21.30	21.30	-10	8,239	-0.12%
2019/06/11	3	21.13	2	21.25	21.00	1	8,317	0.01%
2019/05/31	10	21.00	0	0.00	20.85	10	10,108	0.10%
2019/05/29	1	20.25	0	0.00	20.20	1	10,199	0.01%
2019/05/24	1	20.25	0	0.00	20.00	1	10,419	0.01%
2019/05/23	9	20.23	0	0.00	19.90	9	10,535	0.09%
2019/05/17	2	20.90	1	21.20	20.80	1	10,943	0.01%
2019/05/15	0	0.00	2	21.50	21.45	-2	11,036	-0.02%
2019/05/14	10	20.80	0	0.00	21.05	10	11,076	0.09%
2019/05/13	2	21.05	0	0.00	20.70	2	11,118	0.02%
2019/05/10	13	21.90	13	21.50	21.50	0	11,146	0.00%
2019/05/09	10	22.20	7	21.90	21.70	3	11,106	0.03%
2019/05/08	14	22.51	13	22.20	22.20	1	11,032	0.01%
2019/05/07	14	22.40	16	22.56	22.90	-2	11,004	-0.02%
2019/05/06	13	22.15	13	22.20	22.10	0	10,964	0.00%
2019/05/03	13	23.14	12	23.10	23.15	1	10,897	0.01%
2019/05/02	2	23.20	0	0.00	23.10	2	10,856	0.02%
2019/04/30	0	0.00	1	22.90	23.25	-1	10,844	-0.01%
2019/04/29	19	22.94	19	22.74	22.65	0	10,834	0.00%
2019/04/26	28	23.84	4	23.54	23.45	24	10,683	0.22%
2019/04/25	23	25.45	0	0.00	25.30	23	10,454	0.22%
2019/04/24	13	26.43	26	26.44	25.85	-13	10,328	-0.13%
2019/04/23	0	0.00	9	24.76	25.15	-9	9,749	-0.09%
2019/04/22	3	24.65	23	24.55	24.60	-20	9,625	-0.21%
2019/04/19	21	23.66	7	23.92	24.10	14	9,488	0.15%
2019/04/18	2	23.65	0	0.00	23.20	2	9,596	0.02%
2019/04/17	1	23.65	1	23.70	23.60	0	9,701	0.00%
2019/04/16	30	23.99	3	23.95	23.85	27	9,671	0.28%
2019/04/12	1	23.15	1	23.15	23.15	0	9,542	0.00%
2019/04/11	1	23.65	0	0.00	23.35	1	9,531	0.01%
2019/04/10	2	23.95	2	24.05	23.95	0	9,526	0.00%
2019/04/09	4	23.40	0	0.00	23.30	4	9,579	0.04%
2019/04/08	13	23.84	1	23.95	23.70	12	9,531	0.13%
2019/04/03	2	24.63	15	24.47	24.35	-13	9,454	-0.14%
2019/04/02	2	23.95	7	24.07	24.10	-5	9,268	-0.05%
2019/04/01	0	0.00	11	24.15	23.85	-11	9,195	-0.12%
2019/03/28	1	23.00	1	23.70	23.70	0	9,061	0.00%
2019/03/27	3	23.65	1	23.80	23.70	2	9,009	0.02%
2019/03/26	17	23.56	14	23.60	23.55	3	9,030	0.03%
2019/03/25	1	23.00	4	22.81	23.70	-3	8,942	-0.03%
2019/03/22	28	23.34	9	23.24	23.10	19	8,807	0.22%
2019/03/21	26	24.21	16	23.85	24.00	10	8,612	0.12%
2019/03/20	6	24.93	28	24.85	24.55	-22	8,364	-0.26%
2019/03/19	36	24.05	33	24.40	24.70	3	8,141	0.04%
2019/03/18	58	24.27	53	24.50	24.75	5	7,746	0.06%
2019/03/15	1	23.25	126	23.03	23.25	-125	6,665	-1.88%	大賣/鉅額交易
2019/03/14	6	21.00	5	21.16	21.15	1	5,864	0.02%
2019/03/13	6	21.17	7	21.34	21.30	-1	5,798	-0.02%
2019/03/12	23	20.78	8	20.75	21.00	15	5,685	0.26%
2019/03/11	11	20.38	2	20.30	20.25	9	5,692	0.16%
2019/03/08	9	21.07	9	20.95	20.85	0	5,653	0.00%
2019/03/07	43	21.73	27	21.69	21.20	16	5,612	0.29%
2019/03/06	39	21.41	38	21.51	21.65	1	4,922	0.02%
2019/03/05	1	20.45	6	20.60	20.75	-5	4,628	-0.11%
2019/03/04	5	20.15	0	0.00	20.15	5	4,617	0.11%
2019/02/27	15	20.25	1	20.25	20.30	14	4,625	0.30%
2019/02/26	20	20.13	1	20.40	20.30	19	4,604	0.41%
2019/02/25	1	20.35	1	20.40	20.30	0	4,583	0.00%
2019/02/22	22	20.76	16	20.69	20.70	6	4,533	0.13%
2019/02/21	10	20.35	1	20.50	20.65	9	4,415	0.20%
2019/02/20	0	0.00	1	20.60	20.60	-1	4,389	-0.02%
2019/02/19	14	20.12	10	20.35	20.40	4	4,310	0.09%
2019/02/18	11	19.62	4	19.69	19.85	7	4,147	0.17%
2019/02/15	0	0.00	2	19.13	19.10	-2	4,130	-0.05%
2019/02/14	7	19.31	7	19.55	19.30	0	4,159	0.00%
2019/02/12	10	19.05	1	19.10	19.15	9	4,062	0.22%
2019/01/28	10	18.40	0	0.00	18.40	10	4,007	0.25%
2019/01/22	2	18.40	2	18.20	18.20	0	4,305	0.00%
2019/01/21	0	0.00	1	18.70	18.70	-1	4,434	-0.02%
2019/01/18	0	0.00	11	18.10	18.15	-11	4,621	-0.24%
2019/01/16	10	18.35	36	18.35	18.25	-26	4,755	-0.55%
2019/01/15	6	18.10	0	0.00	18.05	6	4,788	0.13%
2019/01/14	12	18.19	0	0.00	18.05	12	4,824	0.25%
2019/01/11	1	18.35	1	18.35	18.30	0	4,949	0.00%
2019/01/10	24	18.52	4	18.48	18.35	20	4,959	0.40%
2019/01/09	2	18.25	20	18.47	18.85	-18	4,820	-0.37%
2019/01/07	1	17.85	0	0.00	17.85	1	4,930	0.02%
2019/01/04	4	17.50	1	17.60	17.50	3	5,057	0.06%
2019/01/03	3	17.90	5	17.94	17.80	-2	5,137	-0.04%
2019/01/02	5	17.80	5	18.25	18.25	0	5,324	0.00%
2018/12/28	5	18.31	14	18.34	18.15	-9	5,291	-0.17%
2018/12/27	3	17.97	4	17.90	18.00	-1	5,234	-0.02%
2018/12/26	5	17.78	8	17.76	17.70	-3	5,199	-0.06%
2018/12/25	7	17.14	1	17.30	17.10	6	5,212	0.12%
2018/12/21	8	17.46	31	17.30	17.60	-23	5,425	-0.42%
2018/12/20	6	17.88	5	17.83	17.70	1	5,493	0.02%
2018/12/19	16	18.53	13	18.48	18.25	3	5,627	0.05%
2018/12/18	1	17.85	12	17.75	18.10	-11	5,672	-0.19%
2018/12/17	0	0.00	3	18.35	18.15	-3	5,727	-0.05%
2018/12/14	1	18.15	1	18.20	18.15	0	5,789	0.00%
2018/12/13	2	18.73	0	0.00	18.45	2	5,866	0.03%
2018/12/12	31	18.49	3	18.47	18.95	28	5,877	0.48%
2018/12/11	0	0.00	3	17.70	17.65	-3	5,783	-0.05%
2018/12/10	5	17.34	5	17.55	17.50	0	5,967	0.00%
2018/12/07	3	17.95	0	0.00	17.90	3	6,060	0.05%
2018/12/06	9	18.06	20	18.20	17.60	-11	6,141	-0.18%
2018/12/05	1	18.40	0	0.00	18.45	1	6,429	0.02%
2018/12/04	23	19.57	12	19.64	19.05	11	6,520	0.17%
2018/12/03	11	19.44	1	19.10	19.30	10	6,460	0.15%
2018/11/30	5	18.69	4	18.60	18.65	1	6,410	0.02%
2018/11/29	1	18.15	7	18.19	18.05	-6	6,318	-0.09%
2018/11/28	0	0.00	7	17.79	17.85	-7	6,290	-0.11%
2018/11/27	5	17.55	0	0.00	17.60	5	6,276	0.08%
2018/11/22	5	17.40	0	0.00	17.25	5	6,360	0.08%
2018/11/21	0	0.00	10	16.85	17.30	-10	6,442	-0.16%
2018/11/19	0	0.00	13	17.18	17.30	-13	6,494	-0.20%
2018/11/16	1	17.15	3	17.15	16.95	-2	6,486	-0.03%
2018/11/15	103	16.91	0	0.00	16.85	103	6,457	1.60%	大買/鉅額交易
2018/11/14	10	16.70	14	17.06	17.00	-4	6,473	-0.06%
2018/11/12	1	16.80	0	0.00	16.75	1	6,591	0.02%
2018/11/09	3	16.60	2	16.78	16.90	1	6,873	0.01%
2018/11/08	6.4	16.96	0	0.00	16.65	6.4	6,995	0.09%
2018/11/07	0	0.00	3	16.57	16.75	-3	7,063	-0.04%
2018/11/06	4	16.49	3	16.65	16.30	1	7,272	0.01%
2018/11/05	1	16.15	1	16.40	16.50	0	7,416	0.00%
2018/11/02	4	16.73	5	16.39	16.35	-1	7,498	-0.01%
2018/11/01	2	16.15	9	16.36	16.40	-7	7,540	-0.09%
2018/10/31	0	0.00	13	15.50	15.70	-13	7,598	-0.17%
2018/10/30	8	15.01	3	15.20	14.95	5	7,590	0.07%
2018/10/29	20	15.02	37	15.30	15.35	-17	7,595	-0.22%
2018/10/26	4	15.44	30	15.26	15.60	-26	7,951	-0.33%
2018/10/25	25	14.82	1	14.80	14.40	24	7,877	0.30%
2018/10/24	21	15.52	14	15.72	15.60	7	7,892	0.09%
2018/10/23	5	16.15	5	16.50	15.90	0	8,105	0.00%
2018/10/22	1	16.30	1	16.45	16.60	0	8,737	0.00%
2018/10/19	16	16.03	6	16.16	16.35	10	8,881	0.11%
2018/10/18	0	0.00	2	16.25	16.35	-2	8,793	-0.02%
2018/10/17	13	16.48	5	16.70	16.35	8	8,833	0.09%
2018/10/16	3	16.77	3	16.75	16.55	0	9,085	0.00%
2018/10/15	5	16.77	1	16.45	16.35	4	9,239	0.04%
2018/10/12	20	16.30	23	16.90	16.90	-3	9,365	-0.03%
2018/10/11	34	17.12	0	0.00	17.10	34	9,529	0.36%
2018/10/09	37	19.55	3	20.25	19.00	34	9,615	0.35%
2018/10/08	10	20.85	12	20.73	20.75	-2	9,751	-0.02%
2018/10/05	6	21.06	0	0.00	20.85	6	10,078	0.06%
2018/10/04	1	22.40	0	0.00	22.20	1	10,193	0.01%
2018/10/03	6	22.47	7	22.79	22.30	-1	10,566	-0.01%
2018/10/02	11	22.45	0	0.00	22.35	11	10,690	0.10%
2018/10/01	9	22.86	3	22.98	23.00	6	10,939	0.05%
2018/09/28	7	22.86	3	23.05	22.80	4	11,295	0.04%
2018/09/27	7	22.29	18	22.58	22.65	-11	11,474	-0.10%
2018/09/26	29	22.79	28	22.62	22.40	1	11,747	0.01%
2018/09/25	0	0.00	28	21.81	22.40	-28	11,930	-0.23%
2018/09/21	1	21.25	9	21.32	21.35	-8	12,137	-0.07%
2018/09/20	3	21.25	2	21.45	21.00	1	12,721	0.01%
2018/09/19	14	21.69	14	21.86	21.70	0	12,984	0.00%
2018/09/18	7	21.25	7	21.47	21.25	0	13,358	0.00%
2018/09/17	6	21.05	6	21.23	21.30	0	13,956	0.00%
2018/09/14	0	0.00	10	21.09	21.05	-10	14,785	-0.07%
2018/09/13	13	20.68	71	20.51	20.55	-58	16,738	-0.35%
2018/09/12	11	20.58	11	20.54	20.40	0	17,880	0.00%
2018/09/11	2	20.98	3	21.07	21.25	-1	18,847	-0.01%
2018/09/10	3	21.40	4	21.40	20.85	-1	19,986	-0.01%
2018/09/07	25	22.33	4	22.20	21.90	21	20,432	0.10%
2018/09/06	19	23.12	30	23.20	22.95	-11	20,458	-0.05%
2018/09/05	19	23.02	54	22.90	22.95	-35	20,773	-0.17%
2018/09/04	1	22.40	1	22.55	22.60	0	20,969	0.00%
2018/09/03	17	22.77	1	22.75	22.25	16	21,380	0.07%
2018/08/31	9	22.87	7	23.01	22.90	2	21,938	0.01%
2018/08/30	16	23.02	11	23.20	22.85	5	22,077	0.02%
2018/08/29	16	22.96	11	23.30	22.85	5	22,219	0.02%
2018/08/28	18	23.02	36	23.16	22.70	-18	22,516	-0.08%
2018/08/27	7	22.39	5	22.54	22.50	2	22,837	0.01%
2018/08/24	1	22.15	1	22.35	22.45	0	23,645	0.00%
2018/08/23	1	22.10	0	0.00	22.05	1	24,241	0.00%
2018/08/22	1	22.20	2	22.18	22.05	-1	24,375	0.00%
2018/08/21	3	22.15	5	22.14	22.20	-2	24,402	-0.01%
2018/08/20	5	21.97	4	22.26	22.00	1	24,419	0.00%
2018/08/17	1	22.85	2	22.33	22.25	-1	24,401	0.00%
2018/08/16	12	22.42	27	22.06	22.35	-15	24,380	-0.06%
2018/08/15	23	21.73	4	21.63	21.75	19	24,083	0.08%
2018/08/14	34	22.65	25	22.72	22.55	9	23,947	0.04%
2018/08/13	43	23.07	9	23.22	22.40	34	23,859	0.14%
2018/08/10	24	24.73	28	24.91	24.50	-4	23,631	-0.02%
2018/08/09	28	24.64	8	24.84	24.50	20	23,490	0.09%
2018/08/08	28	25.24	23	25.42	25.10	5	23,518	0.02%
2018/08/07	30	25.56	21	25.55	25.20	9	23,422	0.04%
2018/08/06	8	26.21	8	26.38	26.30	0	23,274	0.00%
2018/08/03	17	26.13	3	26.20	26.10	14	23,219	0.06%
2018/08/02	56	26.44	20	26.71	26.00	36	23,130	0.16%
2018/08/01	7	26.29	3	26.22	26.40	4	22,657	0.02%
2018/07/31	16	26.32	13	26.40	26.50	3	22,500	0.01%
2018/07/30	39	26.43	30	26.40	26.15	9	22,424	0.04%
2018/07/27	39	26.66	46	26.56	26.85	-7	22,151	-0.03%
2018/07/26	8	25.56	31	25.58	25.45	-23	21,477	-0.11%
2018/07/25	11	25.00	7	25.13	24.95	4	21,285	0.02%
2018/07/24	12	24.97	11	24.95	25.00	1	21,245	0.00%
2018/07/23	47	24.89	16	25.19	24.60	31	21,176	0.15%
2018/07/20	31	25.78	14	25.83	25.85	17	20,869	0.08%
2018/07/19	16	26.87	23	27.07	27.10	-7	20,670	-0.03%
2018/07/18	27	26.72	10	26.87	26.50	17	20,395	0.08%
2018/07/17	23	27.23	15	27.05	26.65	8	20,214	0.04%
2018/07/16	25	27.43	24	27.55	27.50	1	20,095	0.00%
2018/07/13	9	27.66	29	27.43	27.40	-20	19,820	-0.10%
2018/07/12	21	27.03	7	27.23	26.85	14	19,498	0.07%
2018/07/11	17	26.99	36	27.50	27.00	-19	19,339	-0.10%
2018/07/10	15	26.91	11	26.76	27.00	4	18,959	0.02%
2018/07/09	76	27.23	21	27.23	27.20	55	18,764	0.29%
2018/07/06	30	26.61	84	26.31	26.30	-54	18,472	-0.29%
2018/07/05	26	26.69	7	26.11	25.90	19	18,151	0.10%
2018/07/04	3	28.05	11.4	27.62	27.60	-8.4	17,948	-0.05%
2018/07/03	39.1	28.51	8	29.30	27.70	31.1	17,621	0.18%
2018/07/02	25	29.25	7	29.28	28.45	18	17,320	0.10%
2018/06/29	28	29.48	52	28.78	29.40	-24	17,004	-0.14%
2018/06/28	9	29.15	18	28.44	28.75	-9	16,361	-0.06%
2018/06/27	60	30.67	32.5	30.33	29.80	27.5	16,090	0.17%
2018/06/26	43	29.97	3	29.67	29.80	40	15,756	0.25%
2018/06/25	48	32.03	38	31.92	30.85	10	15,136	0.07%
2018/06/22	37	34.05	66	34.28	33.25	-29	14,312	-0.20%
2018/06/21	39	32.67	63.5	32.91	33.40	-24.5	12,210	-0.20%
2018/06/20	52	31.67	30	31.62	30.40	22	11,036	0.20%
2018/06/19	354	31.40	450	32.46	32.35	-96	9,988	-0.96%	大買/大賣/
2018/06/15	26	29.06	12	28.87	30.45	14	8,619	0.16%
2018/06/14	12	27.83	6	27.95	27.70	6	8,117	0.07%
2018/06/13	48	28.85	60	28.67	28.30	-12	8,003	-0.15%
2018/06/12	85	27.72	1	27.75	27.75	84	7,649	1.10%
2018/06/11	10	29.15	27	29.27	28.85	-17	7,406	-0.23%
2018/06/08	13	28.12	37	28.39	28.55	-24	7,046	-0.34%
2018/06/07	18	27.09	6	27.29	27.00	12	6,556	0.18%
2018/06/06	24	27.15	24	27.01	27.45	0	6,469	0.00%
2018/06/05	19	26.99	11	27.18	27.30	8	6,305	0.13%
2018/06/04	57	27.65	29	27.63	26.65	28	6,121	0.46%
2018/06/01	16	27.03	59	27.27	26.85	-43	5,703	-0.75%
2018/05/31	12	25.28	8	25.22	25.60	4	4,897	0.08%
2018/05/30	3	23.72	3	23.30	23.30	0	4,319	0.00%
2018/05/29	1	23.15	0	0.00	23.05	1	4,252	0.02%
2018/05/28	0	0.00	2	23.00	23.10	-2	4,333	-0.05%
2018/05/25	1	22.75	1	23.00	22.90	0	4,493	0.00%
2018/05/24	1	22.50	1	22.50	22.55	0	4,402	0.00%
2018/05/16	2	22.90	0	0.00	22.75	2	4,561	0.04%
2018/05/15	0	0.00	10	22.30	22.35	-10	4,472	-0.22%
2018/05/14	20	22.15	0	0.00	22.35	20	4,538	0.44%
2018/05/10	5	22.05	0	0.00	21.90	5	4,590	0.11%
2018/05/09	1	21.80	0	0.00	21.80	1	4,630	0.02%
2018/05/03	0	0.00	6	22.25	22.40	-6	4,685	-0.13%
2018/05/02	0	0.00	1	22.15	22.15	-1	4,755	-0.02%
2018/04/30	6	21.96	3	22.00	22.10	3	4,789	0.06%
2018/04/27	1	22.00	9	22.10	22.05	-8	4,875	-0.16%
2018/04/25	6	22.42	0	0.00	22.35	6	5,028	0.12%
2018/04/23	0	0.00	1	23.05	22.85	-1	5,385	-0.02%
2018/04/20	0	0.00	12	23.43	23.55	-12	5,516	-0.22%
2018/04/19	0	0.00	2	23.10	23.30	-2	5,648	-0.04%
2018/04/18	1	22.45	1	22.70	22.50	0	5,700	0.00%
2018/04/17	2	22.33	0	0.00	22.00	2	5,675	0.04%
2018/04/13	2	22.75	1	22.85	22.85	1	5,658	0.02%
2018/04/12	0	0.00	5	22.70	22.70	-5	5,714	-0.09%
2018/04/10	0	0.00	2	23.00	23.35	-2	5,975	-0.03%
2018/04/09	0	0.00	5	23.00	23.20	-5	5,937	-0.08%
2018/04/02	4	22.60	0	0.00	22.45	4	5,921	0.07%
2018/03/31	0	0.00	6	22.80	22.90	-6	5,933	-0.10%
2018/03/30	3	23.17	4	22.90	23.05	-1	6,017	-0.02%
2018/03/29	0	0.00	8	22.99	23.00	-8	5,981	-0.13%
2018/03/28	4	21.84	1	22.15	22.20	3	5,851	0.05%
2018/03/27	5	21.71	2	21.60	21.65	3	5,824	0.05%
2018/03/26	5	21.43	1	21.40	21.40	4	5,804	0.07%
2018/03/23	12.6	21.32	1	21.35	21.40	11.6	5,789	0.20%
2018/03/22	2	22.63	0	0.00	22.30	2	5,800	0.03%
2018/03/21	2	23.05	0	0.00	22.75	2	5,777	0.03%
2018/03/16	3	23.10	0	0.00	23.00	3	5,682	0.05%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	4	24.26	1	24.30	24.05	3	5,946	0.05%
2018/03/12	0	0.00	2	24.28	24.25	-2	6,021	-0.03%
2018/03/09	6	23.70	1	23.70	23.65	5	6,071	0.08%
2018/03/08	6	24.23	16	24.21	23.80	-10	6,163	-0.16%
2018/03/07	2	24.00	17	23.81	23.45	-15	6,081	-0.25%
2018/03/06	0	0.00	4	23.24	23.85	-4	6,221	-0.06%
2018/03/05	15	23.43	19.2	24.06	22.90	-4.2	6,385	-0.07%
2018/03/02	7	23.74	10	23.90	23.85	-3	6,628	-0.05%
2018/03/01	7	23.67	3	23.83	24.30	4	6,814	0.06%
2018/02/27	15	23.54	4	23.96	23.30	11	7,022	0.16%
2018/02/26	12	23.41	1	23.40	23.25	11	7,364	0.15%
2018/02/23	3	23.52	5	23.36	23.15	-2	8,447	-0.02%
2018/02/22	3	22.93	6	22.89	23.05	-3	8,718	-0.03%
2018/02/21	2	22.28	2	22.65	22.45	0	8,702	0.00%
2018/02/12	5	21.90	2	21.85	21.55	3	8,672	0.03%
2018/02/09	6	20.80	5	21.92	21.85	1	8,696	0.01%
2018/02/08	2	21.95	1	21.80	22.15	1	8,781	0.01%
2018/02/07	1	21.75	0	0.00	21.50	1	8,779	0.01%
2018/02/06	5	21.35	4	21.08	21.20	1	8,748	0.01%
2018/02/02	1	23.10	1	23.40	23.15	0	8,780	0.00%
2018/02/01	1	23.00	3	23.05	23.10	-2	8,940	-0.02%
2018/01/31	1	22.30	0	0.00	22.70	1	9,026	0.01%
2018/01/30	1	23.40	11	22.91	22.85	-10	9,326	-0.11%
2018/01/29	0	0.00	20	22.93	22.85	-20	9,389	-0.21%
2018/01/26	15	23.50	0	0.00	23.20	15	9,368	0.16%
2018/01/25	2	23.43	1	23.40	23.20	1	9,366	0.01%
2018/01/24	3	23.22	2	23.13	23.20	1	9,370	0.01%
2018/01/23	3	23.42	13	23.20	23.10	-10	9,438	-0.11%
2018/01/22	27	23.83	10	23.51	23.25	17	9,375	0.18%
2018/01/19	0	0.00	2	23.45	23.50	-2	9,315	-0.02%
2018/01/18	3	23.75	24	23.66	23.55	-21	9,269	-0.23%
2018/01/17	6	23.23	7	23.45	23.30	-1	9,004	-0.01%
2018/01/16	3	23.38	13	23.30	23.30	-10	8,980	-0.11%
2018/01/15	6	22.82	22	22.97	23.25	-16	8,829	-0.18%
2018/01/12	2	22.20	5	22.20	22.20	-3	8,657	-0.03%
2018/01/10	3	21.33	1	21.05	21.15	2	8,606	0.02%
2018/01/09	5	21.45	0	0.00	21.40	5	8,630	0.06%
2018/01/08	17	21.53	1	21.55	21.45	16	8,685	0.18%
2018/01/05	11	22.55	14	22.83	22.45	-3	8,670	-0.03%
2018/01/04	18	22.70	3	23.30	23.10	15	8,692	0.17%
2018/01/03	0	0.00	2	21.60	21.70	-2	8,776	-0.02%
2018/01/02	1	21.20	0	0.00	21.30	1	9,028	0.01%