台亞 (2340)-永豐金-敦南券商分點個股進出

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: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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/23	0	0.00	10	37.60	37.60	-10	1,748	-0.57%
2024/04/18	0	0.00	9	39.05	38.75	-9	1,728	-0.52%
2024/04/16	0	0.00	6	38.42	38.35	-6	1,708	-0.35%
2024/04/15	2	40.18	0	0.00	39.80	2	1,686	0.12%
2024/04/12	4	41.79	2	41.30	41.40	2	1,656	0.12%
2024/04/11	1.3	40.37	0	0.00	40.15	1.3	1,556	0.08%
2024/04/10	0	0.00	0.5	40.65	40.80	-0.5	1,560	-0.03%
2024/04/09	0	0.00	0.2	39.70	39.95	-0.2	1,564	-0.01%
2024/04/03	0	0.00	1	39.30	39.60	-1	1,567	-0.06%
2024/04/01	0	0.00	20	40.25	40.30	-20	1,575	-1.27%
2024/03/28	0	0.00	0.3	39.60	39.30	-0.3	1,558	-0.02%
2024/03/26	0	40.00	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	0.00	0.7	40.55	40.75	-0.7	1,544	-0.04%
2024/03/22	0	0.00	30	39.97	40.10	-30	1,558	-1.93%
2024/03/19	0	39.25	0	0.00	39.10	0	1,607	0.00%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/14	4	39.59	0.9	39.95	39.65	3.2	1,587	0.20%
2024/03/13	0.5	40.20	0	0.00	40.05	0.5	1,577	0.03%
2024/03/11	0.1	41.20	0	0.00	41.00	0.1	1,562	0.01%
2024/03/08	1	41.80	0	0.00	41.60	1	1,574	0.06%
2024/03/07	0	0.00	0.8	41.10	41.00	-0.8	1,568	-0.05%
2024/03/06	0	0.00	0.2	42.10	42.10	-0.2	1,551	-0.01%
2024/03/05	2	42.92	0	43.10	43.50	2	1,578	0.13%
2024/03/04	1	40.85	0	0.00	40.80	1	1,466	0.07%
2024/03/01	0	41.40	0	0.00	41.10	0	1,459	0.00%
2024/02/29	1	40.95	0	0.00	42.00	1	1,466	0.07%
2024/02/27	3.1	42.30	0	0.00	42.05	3.1	1,483	0.21%
2024/02/26	0.1	42.45	0	0.00	42.80	0.1	1,544	0.00%
2024/02/23	2	42.50	10	42.50	42.50	-8	1,572	-0.51%
2024/02/20	0	44.45	0	0.00	43.75	0	1,580	0.00%
2024/02/16	0	0.00	10	43.69	44.50	-10	1,585	-0.63%
2024/02/15	0	0.00	1.6	43.04	43.10	-1.6	1,596	-0.10%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/30	1	43.95	4	43.75	43.75	-3	1,654	-0.18%
2024/01/29	0	0.00	1	44.15	44.05	-1	1,666	-0.06%
2024/01/26	0	0.00	3	44.15	43.95	-3	1,681	-0.18%
2024/01/24	2.1	44.95	0	0.00	44.95	2.1	1,747	0.12%
2024/01/19	0.1	44.50	0	0.00	44.45	0.1	1,885	0.01%
2024/01/18	0.1	44.10	0	0.00	44.20	0.1	1,905	0.01%
2024/01/17	0.1	44.50	1	44.20	44.00	-0.9	1,943	-0.05%
2024/01/16	0	0.00	1	44.80	44.75	-1	1,946	-0.05%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/05	2	45.50	0	0.00	45.60	2	2,281	0.09%
2024/01/03	0.1	45.90	0	0.00	45.60	0.1	2,506	0.00%
2023/12/28	1	46.85	0	0.00	46.70	1	2,645	0.04%
2023/12/22	0	0.00	0	46.30	46.10	0	2,737	0.00%
2023/12/21	5	46.30	0	0.00	46.10	5	2,771	0.18%
2023/12/19	2	46.25	5	46.90	46.20	-3	2,838	-0.11%
2023/12/18	2	47.05	10	47.60	47.00	-8	2,862	-0.28%
2023/12/15	0	0.00	1	48.10	48.15	-1	2,913	-0.03%
2023/12/14	0	0.00	14	47.70	47.65	-14	2,976	-0.47%
2023/12/13	0	0.00	1	46.95	46.90	-1	2,981	-0.03%
2023/12/12	0	0.00	2	48.30	47.55	-2	3,024	-0.07%
2023/12/11	0	0.00	10.1	48.02	47.90	-10.1	3,197	-0.32%
2023/12/07	1	48.00	0	0.00	47.80	1	3,479	0.03%
2023/12/05	7	48.76	3	48.50	48.40	4	3,561	0.11%
2023/12/04	2	50.00	15	50.10	49.65	-13	3,588	-0.36%
2023/12/01	3	49.27	28	49.44	49.40	-25	3,726	-0.67%
2023/11/30	2	49.83	15	49.92	49.90	-13	3,894	-0.33%
2023/11/29	8	49.04	6	49.25	49.35	2	3,954	0.05%
2023/11/27	7	48.48	5	48.25	48.20	2	4,118	0.05%
2023/11/24	9	49.12	2	49.70	48.35	7	4,190	0.17%
2023/11/22	20	47.55	20	47.55	47.55	0	4,312	0.00%
2023/11/21	45	46.79	0	0.00	46.90	45	4,302	1.05%
2023/11/17	0	0.00	2	46.05	46.10	-2	4,337	-0.05%
2023/11/16	2	45.60	0	0.00	45.75	2	4,369	0.05%
2023/11/15	0.2	45.90	40	46.11	45.60	-39.9	4,382	-0.91%
2023/11/13	11	44.76	0	0.00	44.75	11	4,445	0.25%
2023/11/10	0	0.00	7	44.65	44.60	-7	4,533	-0.15%
2023/11/09	21	45.81	0	0.00	45.80	21	4,575	0.46%
2023/11/08	30	47.08	0	0.00	46.95	30	4,633	0.65%
2023/11/06	60	47.09	1	47.15	47.15	59	4,801	1.23%
2023/11/02	0	0.00	2	46.75	46.90	-2	4,919	-0.04%
2023/11/01	2	45.73	0	0.00	45.70	2	4,993	0.04%
2023/10/31	0	0.00	50	45.51	44.80	-50	5,042	-0.99%
2023/10/30	51	47.29	0	0.00	46.90	51	5,120	1.00%
2023/10/27	0	0.00	1	47.65	47.25	-1	5,187	-0.02%
2023/10/25	0	0.00	6	49.58	49.50	-6	5,425	-0.11%
2023/10/24	2	49.05	0	0.00	49.40	2	5,755	0.03%
2023/10/23	0	0.00	2	49.00	48.50	-2	6,152	-0.03%
2023/10/20	0	0.00	3	47.50	47.45	-3	6,321	-0.05%
2023/10/19	0	0.00	1	48.35	48.40	-1	6,424	-0.02%
2023/10/18	6	48.63	3	48.10	48.20	3	6,550	0.05%
2023/10/17	3	50.30	26	49.68	49.30	-23	6,596	-0.35%
2023/10/16	2	48.30	4	49.00	48.30	-2	6,794	-0.03%
2023/10/13	0	0.00	10	49.55	49.80	-10	7,357	-0.14%
2023/10/12	3	50.60	6	50.40	50.40	-3	8,013	-0.04%
2023/10/11	40	50.06	7	49.56	49.20	33	8,379	0.39%
2023/10/06	16	49.27	9	49.13	49.10	7	8,543	0.08%
2023/10/05	1	49.15	1	48.90	48.90	0	8,766	0.00%
2023/10/03	0	0.00	2	48.00	47.70	-2	10,473	-0.02%
2023/09/28	0	0.00	1	47.90	47.45	-1	12,046	-0.01%
2023/09/26	0	0.00	19	48.19	47.30	-19	12,442	-0.15%
2023/09/25	5.1	48.61	0	0.00	48.60	5.1	12,575	0.04%
2023/09/22	5	47.30	1.1	47.51	47.80	3.9	12,658	0.03%
2023/09/21	1	47.40	3	47.30	47.15	-2	12,811	-0.02%
2023/09/20	0	0.00	1	47.95	47.30	-1	13,091	-0.01%
2023/09/19	8	48.98	41	48.54	48.30	-33	13,853	-0.24%
2023/09/18	0	0.00	2	50.45	50.00	-2	14,751	-0.01%
2023/09/15	11	50.40	1	50.90	50.40	10	15,108	0.07%
2023/09/14	20	51.08	12	51.18	51.40	8	15,231	0.05%
2023/09/13	19	50.74	5	49.60	49.60	14	15,111	0.09%
2023/09/12	3	49.70	6.2	50.02	50.00	-3.2	14,922	-0.02%
2023/09/11	0	0.00	3	49.77	48.90	-3	14,856	-0.02%
2023/09/08	3	49.63	1	49.20	49.10	2	14,827	0.01%
2023/09/07	26	49.85	2	49.93	49.45	24	14,814	0.16%
2023/09/06	42.1	51.43	4	51.03	50.50	38.1	14,803	0.26%
2023/09/05	4.1	50.85	8.6	50.84	51.00	-4.5	14,632	-0.03%
2023/09/04	4	48.35	10	48.10	48.10	-6	14,442	-0.04%
2023/09/01	3	50.23	12	50.61	50.20	-9	14,339	-0.06%
2023/08/31	1	48.65	0	0.00	49.05	1	14,215	0.01%
2023/08/30	7	49.89	1	49.45	49.20	6	14,254	0.04%
2023/08/29	26	49.55	21	49.58	49.60	5	14,161	0.04%
2023/08/28	5	47.05	5	46.75	46.80	0	13,961	0.00%
2023/08/25	5	48.00	0	0.00	48.05	5	13,914	0.04%
2023/08/24	0	0.00	2	48.40	48.25	-2	13,895	-0.01%
2023/08/23	0	0.00	5	48.46	48.40	-5	13,859	-0.04%
2023/08/22	8	47.63	0	0.00	47.60	8	13,827	0.06%
2023/08/18	1	48.50	1	49.00	48.10	0	13,768	0.00%
2023/08/16	5.3	48.08	0	0.00	48.65	5.3	13,666	0.04%
2023/08/15	0.2	48.28	0	0.00	49.50	0.2	13,569	0.00%
2023/08/14	2	47.53	11	48.07	47.60	-9	13,488	-0.07%
2023/08/11	0	0.00	2	49.00	48.70	-2	13,417	-0.01%
2023/08/10	11	49.22	10.6	50.10	49.10	0.4	13,362	0.00%
2023/08/09	18	50.77	3	50.80	51.30	15	13,247	0.11%
2023/08/08	0	0.00	6	51.03	51.20	-6	13,188	-0.05%
2023/08/07	4	50.88	1	50.20	50.60	3	13,114	0.02%
2023/08/04	7.2	50.74	0	0.00	51.30	7.2	13,008	0.06%
2023/08/02	9	52.21	9	52.10	52.00	0	12,926	0.00%
2023/08/01	1	53.20	6	53.23	53.20	-5	12,783	-0.04%
2023/07/31	31	53.92	22	53.98	53.90	9	12,688	0.07%
2023/07/28	18	53.07	5	52.86	53.20	13	12,507	0.10%
2023/07/27	44.2	53.68	6	53.62	53.00	38.2	12,373	0.31%
2023/07/26	72	55.32	34.3	55.82	54.70	37.7	12,012	0.31%
2023/07/25	4	54.78	19	54.88	54.20	-15	11,587	-0.13%
2023/07/24	59	54.37	16	53.34	53.50	43	11,384	0.38%
2023/07/21	9	52.72	1	52.00	53.10	8	11,262	0.07%
2023/07/20	8.1	52.77	11	53.75	53.50	-2.9	11,164	-0.03%
2023/07/19	65	54.05	10.4	53.60	53.20	54.6	11,038	0.49%
2023/07/18	20.4	54.36	18	56.83	53.30	2.4	10,768	0.02%
2023/07/17	40	56.24	40	55.80	57.30	0	10,186	0.00%
2023/07/14	27	53.69	37.2	53.59	53.70	-10.2	9,505	-0.11%
2023/07/13	11	51.78	10	51.77	51.00	1	9,074	0.01%
2023/07/12	8	50.96	11	50.84	50.60	-3	8,779	-0.03%
2023/07/11	79	52.77	64	52.86	51.50	15	8,502	0.18%
2023/07/10	28	51.06	55.3	51.11	52.10	-27.3	7,151	-0.38%
2023/07/07	70.7	48.00	33	47.78	47.45	37.7	6,714	0.56%
2023/07/06	34	49.30	45.3	48.98	50.00	-11.3	6,010	-0.19%
2023/07/05	26	46.65	22.1	46.31	45.50	3.9	5,113	0.08%
2023/07/04	11.1	45.22	9	45.21	45.40	2.1	4,913	0.04%
2023/07/03	14	44.50	10	45.10	44.45	4	4,714	0.08%
2023/06/30	4.3	43.78	2	44.40	44.25	2.3	4,562	0.05%
2023/06/29	7.2	43.77	3	43.43	43.35	4.2	4,455	0.09%
2023/06/28	23.4	45.03	8	44.23	43.65	15.4	4,366	0.35%
2023/06/27	37.3	46.60	80.1	46.67	44.80	-42.9	4,307	-0.99%
2023/06/26	96	46.58	36.4	47.73	48.70	59.6	3,701	1.61%
2023/06/21	13	43.40	31	43.15	44.30	-18	2,798	-0.64%
2023/06/20	16	39.63	9	39.81	40.30	7	2,432	0.29%
2023/06/19	0	0.00	9	38.54	38.80	-9	2,247	-0.40%
2023/06/16	1	37.20	0	0.00	37.45	1	2,185	0.05%
2023/06/15	4	37.83	3	37.80	37.85	1	2,158	0.05%
2023/06/14	3	38.00	7	38.33	38.30	-4	2,150	-0.19%
2023/06/13	8	38.01	0	0.00	37.75	8	2,123	0.38%
2023/06/12	2	38.40	7	38.31	38.25	-5	2,097	-0.24%
2023/06/09	10	37.50	0	0.00	37.50	10	2,049	0.49%
2023/06/07	6	38.03	0	0.00	37.70	6	2,073	0.29%
2023/06/06	1	38.30	6	38.23	38.25	-5	2,072	-0.24%
2023/06/05	2	38.13	5	38.17	37.80	-3	2,059	-0.15%
2023/06/02	0	0.00	15	36.77	36.70	-15	2,001	-0.75%
2023/06/01	1	36.50	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	3	36.62	36.85	-3	2,079	-0.14%
2023/05/30	0	0.00	4	36.51	36.35	-4	2,197	-0.18%
2023/05/25	0	0.00	10	35.85	35.80	-10	2,268	-0.44%
2023/05/24	0	0.00	2	36.25	36.30	-2	2,297	-0.09%
2023/05/16	10	35.30	1	35.45	35.60	9	2,424	0.37%
2023/05/10	0	0.00	2	34.55	34.80	-2	2,442	-0.08%
2023/05/09	0	0.00	3	34.62	34.55	-3	2,445	-0.12%
2023/05/04	1	35.00	0	0.00	35.20	1	2,509	0.04%
2023/05/03	1	34.95	0	0.00	35.10	1	2,567	0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/27	2	34.18	6	34.62	34.75	-4	2,652	-0.15%
2023/04/26	1	34.15	1	34.30	34.40	0	2,646	0.00%
2023/04/25	3	35.32	2	34.35	34.35	1	2,631	0.04%
2023/04/21	5	36.85	0.3	36.40	36.15	4.8	2,575	0.18%
2023/04/20	0	0.00	0.1	37.15	37.00	-0.1	2,548	0.00%
2023/04/19	0.1	37.70	2	37.95	37.75	-1.9	2,530	-0.08%
2023/04/18	3	38.22	0	0.00	38.05	3	2,503	0.12%
2023/04/17	3	38.17	2	38.08	38.15	1	2,508	0.04%
2023/04/14	1	38.60	0	0.00	38.45	1	2,479	0.04%
2023/04/13	3	38.58	0	0.00	38.40	3	2,464	0.12%
2023/04/12	1	38.85	0	0.00	38.90	1	2,446	0.04%
2023/04/10	1	38.90	1	38.90	38.75	0	2,438	0.00%
2023/04/07	1	39.40	2	39.40	39.40	-1	2,418	-0.04%
2023/04/06	0	38.45	1	39.40	39.55	-1	2,410	-0.04%
2023/03/30	2	38.88	182	38.91	38.70	-180	2,365	-7.61%	大賣/鉅額交易
2023/03/29	3.1	38.56	21	38.84	38.60	-17.9	2,351	-0.76%
2023/03/28	6.2	40.41	2	40.38	39.70	4.2	2,267	0.19%
2023/03/27	36	40.93	5	40.66	41.50	31	2,000	1.55%
2023/03/24	0	0.00	18	38.89	38.95	-18	1,781	-1.01%
2023/03/23	0	0.00	1	38.05	38.00	-1	1,716	-0.06%
2023/03/17	0	0.00	30	37.00	36.95	-30	1,744	-1.72%
2023/03/15	0	0.00	3	37.55	37.00	-3	1,797	-0.17%
2023/03/14	6	37.06	0	0.00	37.00	6	1,868	0.32%
2023/03/13	0	37.15	0	0.00	37.30	0	1,963	0.00%
2023/03/10	2	37.45	0	0.00	37.40	2	1,995	0.10%
2023/03/09	1	38.25	1	38.60	38.15	0	2,020	0.00%
2023/03/08	0	0.00	3	38.55	38.45	-3	2,027	-0.15%
2023/03/07	0	0.00	3	38.40	38.15	-3	2,013	-0.15%
2023/03/06	2	37.48	0	0.00	37.55	2	2,009	0.10%
2023/03/03	84	37.91	0	0.00	37.60	84	2,013	4.17%
2023/03/02	101	38.33	4	38.68	38.45	97	2,013	4.82%	大買/
2023/03/01	1	37.00	2	37.30	37.90	-1	2,128	-0.05%
2023/02/24	0	0.00	10	37.56	37.60	-10	2,191	-0.46%
2023/02/23	32	37.66	0	0.00	38.10	32	2,218	1.44%
2023/02/22	7	37.61	26	37.45	37.45	-19	2,305	-0.82%
2023/02/21	13	38.40	20	38.45	38.45	-7	2,324	-0.30%
2023/02/20	1	38.25	6	38.92	39.00	-5	2,431	-0.21%
2023/02/17	20	37.74	0.1	37.75	37.75	19.9	2,523	0.79%
2023/02/15	0	0.00	4	37.05	36.65	-4	2,639	-0.15%
2023/02/10	1	36.30	2	36.30	36.30	-1	2,691	-0.04%
2023/02/09	1	37.70	0	0.00	37.25	1	2,688	0.04%
2023/02/07	2	37.05	0	0.00	37.20	2	2,720	0.07%
2023/02/06	1	37.05	10	37.10	37.10	-9	2,716	-0.33%
2023/02/03	2	37.90	0	0.00	37.95	2	2,713	0.07%
2023/02/01	1	37.80	0	0.00	37.90	1	2,694	0.04%
2023/01/30	10	36.70	0	0.00	36.35	10	2,626	0.38%
2023/01/17	1	35.15	1	35.30	35.30	0	2,624	0.00%
2023/01/16	0	0.00	3	34.55	34.65	-3	2,630	-0.11%
2023/01/13	0	0.00	2	35.18	34.30	-2	2,642	-0.08%
2023/01/06	0	0.00	12	34.38	34.50	-12	2,763	-0.43%
2023/01/04	1	34.45	0	0.00	34.40	1	2,830	0.04%
2022/12/27	0	0.00	3	35.30	35.25	-3	2,898	-0.10%
2022/12/23	0	0.00	1	34.60	34.95	-1	2,953	-0.03%
2022/12/22	0	0.00	1	34.95	35.00	-1	3,008	-0.03%
2022/12/08	2	36.65	0	0.00	36.50	2	3,232	0.06%
2022/12/06	0	0.00	9	38.67	37.85	-9	3,268	-0.28%
2022/12/05	8	39.62	1.1	38.72	39.40	6.9	3,330	0.21%
2022/12/02	0	0.00	2	38.25	38.30	-2	3,271	-0.06%
2022/12/01	1	37.55	7	37.72	37.75	-6	3,249	-0.18%
2022/11/30	0	0.00	2	37.00	36.95	-2	3,250	-0.06%
2022/11/29	1	36.50	0	0.00	36.60	1	3,294	0.03%
2022/11/25	0	0.00	3	36.90	36.65	-3	3,316	-0.09%
2022/11/24	2.3	36.52	0	0.00	36.65	2.3	3,290	0.07%
2022/11/23	8.1	36.72	2	37.05	36.60	6.1	3,246	0.19%
2022/11/22	0	0.00	2	38.55	38.70	-2	3,034	-0.07%
2022/11/21	1	37.80	2	37.65	37.60	-1	2,956	-0.03%
2022/11/18	0	0.00	6	38.44	38.10	-6	2,923	-0.21%
2022/11/17	1	37.60	1	37.10	37.75	0	2,822	0.00%
2022/11/16	6	37.30	0	0.00	37.40	6	2,798	0.21%
2022/11/14	1	36.20	1	35.80	36.20	0	2,624	0.00%
2022/11/10	0	0.00	5	34.15	33.85	-5	2,585	-0.19%
2022/11/03	12	32.62	5	31.85	32.80	7	2,673	0.26%
2022/11/01	0.1	31.96	3	32.05	32.05	-2.9	2,770	-0.11%
2022/10/24	1	32.25	3	32.20	31.55	-2	2,901	-0.07%
2022/10/13	0	0.00	1	30.50	30.50	-1	3,314	-0.03%
2022/10/12	0	0.00	2	31.45	32.10	-2	3,364	-0.06%
2022/10/07	0	0.00	2	34.35	33.95	-2	3,474	-0.06%
2022/10/05	1	34.60	0	0.00	34.10	1	3,615	0.03%
2022/09/30	0	0.00	1	32.80	33.60	-1	3,801	-0.03%
2022/09/28	0	0.00	5.2	32.24	31.60	-5.2	3,954	-0.13%
2022/09/27	3	33.05	0	0.00	33.40	3	4,109	0.07%
2022/09/26	5	32.87	7	33.04	32.50	-2	4,227	-0.05%
2022/09/22	1	36.35	1	36.50	36.45	0	4,518	0.00%
2022/09/21	0	0.00	1	36.65	36.65	-1	4,602	-0.02%
2022/09/19	6	36.35	0	0.00	36.45	6	4,946	0.12%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/15	1	36.90	10	36.70	36.70	-9	5,680	-0.16%
2022/09/14	2	37.13	0	0.00	37.30	2	5,910	0.03%
2022/09/13	3	37.57	0	0.00	37.50	3	6,074	0.05%
2022/09/12	4.1	39.25	2	39.05	38.40	2.1	6,270	0.03%
2022/09/08	1	36.10	1	36.40	36.40	0	6,348	0.00%
2022/09/07	1	35.80	0	0.00	35.60	1	6,623	0.02%
2022/09/02	0	0.00	2	38.15	38.50	-2	7,001	-0.03%
2022/09/01	1	38.85	150	38.72	38.75	-149	7,237	-2.06%	大賣/鉅額交易
2022/08/30	0	0.00	1	39.00	39.10	-1	7,886	-0.01%
2022/08/29	2	38.58	1	38.70	38.60	1	8,184	0.01%
2022/08/26	1	40.25	0	0.00	39.80	1	8,492	0.01%
2022/08/25	0	0.00	1	39.90	39.80	-1	9,188	-0.01%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	1	40.20	31	40.73	40.10	-30	11,237	-0.27%
2022/08/19	32	41.94	41	42.11	41.60	-9	11,193	-0.08%
2022/08/18	0	0.00	18	41.54	41.35	-18	11,158	-0.16%
2022/08/17	52	41.21	0.1	41.65	41.60	51.9	11,152	0.47%
2022/08/16	0	0.00	2.1	40.71	40.70	-2.1	11,130	-0.02%
2022/08/15	0	0.00	1	40.85	40.80	-1	11,143	-0.01%
2022/08/12	7	40.89	1.2	40.33	41.20	5.8	11,166	0.05%
2022/08/11	2	39.85	5.1	39.73	39.70	-3.1	11,140	-0.03%
2022/08/10	4	39.14	0	0.00	38.90	4	11,184	0.04%
2022/08/08	6	39.97	5	40.26	40.05	1	11,223	0.01%
2022/08/05	0	0.00	2.1	39.85	39.85	-2.1	11,343	-0.02%
2022/08/04	1	39.10	0	0.00	39.10	1	11,348	0.01%
2022/08/03	0	0.00	1	39.50	38.75	-1	11,312	-0.01%
2022/08/02	1	39.20	0.2	39.25	39.20	0.8	11,308	0.01%
2022/07/29	2	40.98	1	41.00	41.15	1	11,289	0.01%
2022/07/28	1	40.30	1	41.45	40.30	0	11,278	0.00%
2022/07/27	0	0.00	1	40.90	40.85	-1	11,250	-0.01%
2022/07/26	4	41.84	3	41.07	41.10	1	11,223	0.01%
2022/07/25	2	42.10	5	41.94	41.80	-3	11,202	-0.03%
2022/07/22	12	42.75	18	42.79	42.40	-6	11,193	-0.05%
2022/07/21	20	42.22	16.1	42.63	43.45	3.9	11,161	0.04%
2022/07/20	1	44.05	4	44.31	44.40	-3	11,102	-0.03%
2022/07/19	5	43.62	7	44.29	43.80	-2	11,091	-0.02%
2022/07/18	1	43.30	4.1	43.16	43.25	-3.1	11,075	-0.03%
2022/07/15	1	42.00	2	42.05	41.85	-1	11,042	-0.01%
2022/07/14	2	41.38	4	41.54	41.65	-2	11,009	-0.02%
2022/07/13	1	41.00	2	41.15	40.80	-1	11,000	-0.01%
2022/07/12	0	0.00	7	39.96	40.45	-7	10,947	-0.06%
2022/07/08	4	40.49	4	40.79	40.85	0	10,944	0.00%
2022/07/07	1	39.60	1	39.85	40.05	0	10,860	0.00%
2022/07/06	2	39.35	9	39.47	39.05	-7	10,826	-0.06%
2022/07/05	27	40.61	19	39.72	40.20	8	10,868	0.07%
2022/07/04	14	39.78	18	39.06	38.85	-4	10,705	-0.04%
2022/07/01	18.1	42.28	14	41.56	39.90	4.1	10,667	0.04%
2022/06/30	4	43.39	24	42.95	42.70	-20	10,524	-0.19%
2022/06/29	7	46.38	79	46.12	46.15	-72	10,373	-0.69%
2022/06/28	13	47.77	0	0.00	47.10	13	10,326	0.13%
2022/06/27	12	49.05	6	49.14	48.65	6	10,273	0.06%
2022/06/24	99	49.80	19	49.18	48.80	80	10,231	0.78%
2022/06/23	7	47.73	4	48.04	48.50	3	9,794	0.03%
2022/06/22	20	47.47	23	47.24	46.75	-3	9,687	-0.03%
2022/06/21	4	47.65	14.1	47.86	48.60	-10.1	9,599	-0.11%
2022/06/20	20	47.02	12	46.94	45.80	8	9,709	0.08%
2022/06/17	6	46.09	0	0.00	46.80	6	9,488	0.06%
2022/06/16	8	48.33	11	48.43	47.15	-3	9,363	-0.03%
2022/06/15	13	47.92	1	47.65	47.35	12	9,158	0.13%
2022/06/14	3	47.95	13	47.46	48.40	-10	9,169	-0.11%
2022/06/13	18.1	48.67	4	48.76	48.10	14.1	9,114	0.15%
2022/06/10	7	50.27	25	49.87	50.60	-18	9,056	-0.20%
2022/06/09	19	50.03	29	50.63	50.50	-10	8,894	-0.11%
2022/06/08	27	48.97	9	48.92	48.70	18	8,469	0.21%
2022/06/07	53.2	49.06	40.2	48.74	48.80	13	8,479	0.15%
2022/06/06	36	50.31	58	50.22	50.00	-22	8,288	-0.27%
2022/06/02	42	50.66	74.1	51.62	50.60	-32.1	8,129	-0.39%
2022/06/01	106.2	50.52	50.2	50.13	50.00	55.9	7,600	0.74%	大買/
2022/05/31	79	48.62	36.3	48.72	50.30	42.8	6,714	0.64%
2022/05/30	5	45.46	11	45.49	45.80	-6	5,834	-0.10%
2022/05/27	1	43.65	5	43.42	43.65	-4	5,739	-0.07%
2022/05/24	5	43.17	2	43.23	42.45	3	6,230	0.05%
2022/05/23	3.5	43.64	3	43.93	43.55	0.5	6,396	0.01%
2022/05/20	11	44.00	12	43.95	44.05	-1	6,548	-0.02%
2022/05/19	1	43.30	3	42.10	43.55	-2	6,553	-0.03%
2022/05/18	6	43.76	1	44.40	43.50	5	6,682	0.07%
2022/05/16	2	42.15	7	41.99	41.90	-5	6,777	-0.07%
2022/05/13	29	43.01	20	41.92	41.95	9	6,828	0.13%
2022/05/12	1	39.85	0	0.00	39.65	1	6,808	0.01%
2022/05/11	0	0.00	1	40.80	40.85	-1	6,905	-0.01%
2022/05/05	2	43.10	0	0.00	42.65	2	7,665	0.03%
2022/05/04	0	0.00	1	42.70	42.45	-1	7,867	-0.01%
2022/04/29	5.1	42.75	7	41.76	41.55	-1.9	8,241	-0.02%
2022/04/28	1	41.70	4	42.04	42.20	-3	8,432	-0.04%
2022/04/27	1	42.10	1	40.80	41.85	0	8,699	0.00%
2022/04/26	0.2	42.90	4	42.90	42.25	-3.8	8,838	-0.04%
2022/04/25	11.2	41.81	11.4	42.14	42.10	-0.2	9,042	0.00%
2022/04/22	1	43.80	1	43.55	43.55	0	9,409	0.00%
2022/04/21	1.2	45.95	5	45.61	45.45	-3.8	9,586	-0.04%
2022/04/20	12	46.08	4	46.49	46.35	8	9,805	0.08%
2022/04/19	1	45.70	1	46.25	45.50	0	10,088	0.00%
2022/04/18	3	45.33	4	45.55	45.30	-1	10,580	-0.01%
2022/04/15	2	46.40	2	45.75	45.50	0	10,885	0.00%
2022/04/13	6	46.33	3	47.05	47.05	3	11,752	0.03%
2022/04/12	1	45.77	17	45.30	45.75	-16	12,277	-0.13%
2022/04/11	23	46.28	254	45.72	45.75	-231	13,037	-1.77%	大賣/鉅額交易
2022/04/08	4	48.46	1	48.30	48.00	3	13,488	0.02%
2022/04/07	33.2	48.99	10	50.27	48.15	23.2	14,407	0.16%
2022/04/06	2	49.30	13	49.69	49.65	-11	15,531	-0.07%
2022/04/01	5	50.40	0.4	50.75	50.40	4.6	16,793	0.03%
2022/03/31	0	0.00	10	51.50	51.30	-10	19,660	-0.05%
2022/03/30	13	52.80	12	52.08	52.00	1	20,665	0.00%
2022/03/29	14	52.98	114	53.14	53.00	-100	21,925	-0.46%	大賣/
2022/03/28	1	51.10	41	51.20	51.90	-40	22,116	-0.18%
2022/03/25	11	52.24	15.1	52.47	52.40	-4.1	22,363	-0.02%
2022/03/24	20.6	50.92	21	51.14	51.10	-0.4	22,424	0.00%
2022/03/23	152.3	52.58	9	52.34	52.40	143.3	22,703	0.63%	大買/鉅額交易
2022/03/22	1	50.80	0	0.00	51.10	1	22,945	0.00%
2022/03/21	7	51.81	0	0.00	51.10	7	24,027	0.03%
2022/03/18	6	50.53	12	51.20	51.60	-6	25,459	-0.02%
2022/03/17	13	50.46	15	50.09	50.50	-2	26,729	-0.01%
2022/03/16	3	48.83	11	48.18	48.35	-8	26,812	-0.03%
2022/03/15	4	49.06	6	48.08	47.80	-2	27,012	-0.01%
2022/03/14	3	50.03	3	50.10	50.00	0	27,261	0.00%
2022/03/11	2	49.90	2	49.90	49.60	0	27,802	0.00%
2022/03/10	14	50.54	3	50.40	50.50	11	28,360	0.04%
2022/03/09	4	49.80	5	49.63	49.60	-1	28,893	0.00%
2022/03/08	6	50.52	5.2	49.51	49.10	0.8	30,203	0.00%
2022/03/07	8	50.73	14	50.09	50.40	-6	30,733	-0.02%
2022/03/04	3	52.93	10	52.97	52.40	-7	31,520	-0.02%
2022/03/03	7	53.64	2	54.10	53.80	5	32,830	0.02%
2022/03/02	6	53.35	4	53.75	53.70	2	33,938	0.01%
2022/03/01	2	53.30	3	53.60	53.40	-1	35,137	0.00%
2022/02/25	16	52.76	20	53.08	52.30	-4	37,255	-0.01%
2022/02/24	20.7	54.16	7	53.22	52.60	13.7	40,766	0.03%
2022/02/23	8	56.45	11.1	56.37	56.60	-3.1	42,878	-0.01%
2022/02/22	38.1	54.13	24	55.03	54.80	14.1	43,918	0.03%
2022/02/21	5	56.34	4	56.35	56.40	1	45,811	0.00%
2022/02/18	6.2	56.41	9	56.86	57.20	-2.8	46,154	-0.01%
2022/02/17	9	57.76	7	57.73	57.50	2	46,513	0.00%
2022/02/16	2	57.95	7.3	58.52	58.00	-5.3	47,318	-0.01%
2022/02/15	6.1	57.89	8	58.26	57.30	-1.9	47,641	0.00%
2022/02/14	4.3	58.00	5	57.36	57.20	-0.7	47,884	0.00%
2022/02/11	5	60.02	8	60.41	60.50	-3	48,076	-0.01%
2022/02/10	10	60.78	5	61.22	59.80	5	48,477	0.01%
2022/02/09	10	60.26	11	60.48	60.80	-1	48,567	0.00%
2022/02/08	9	59.79	3	59.63	59.70	6	48,745	0.01%
2022/02/07	9.2	58.48	13	58.87	60.00	-3.8	49,269	-0.01%
2022/01/26	10	58.64	3	59.06	58.40	7	49,721	0.01%
2022/01/25	6.1	59.53	7	59.34	58.70	-0.9	50,911	0.00%
2022/01/24	14	60.46	14	60.48	61.00	0	51,498	0.00%
2022/01/21	7	60.44	36	60.56	59.80	-29	52,429	-0.06%
2022/01/20	57	62.15	16	61.84	62.00	41	53,055	0.08%
2022/01/19	33	61.16	34	61.39	61.00	-1	53,683	0.00%
2022/01/18	22	62.03	5	62.08	61.60	17	54,666	0.03%
2022/01/17	19	63.56	16	63.52	63.20	3	55,207	0.01%
2022/01/14	17.4	61.74	15	61.31	61.40	2.4	55,154	0.00%
2022/01/13	7	62.36	6	62.10	61.60	1	55,372	0.00%
2022/01/12	2	63.95	4.4	63.50	62.80	-2.4	55,322	0.00%
2022/01/11	58.4	63.69	44.1	63.51	63.40	14.3	55,071	0.03%
2022/01/10	84	65.08	9.1	66.38	66.50	75	54,632	0.14%
2022/01/07	29.1	66.48	99.2	66.58	65.50	-70.1	54,392	-0.13%
2022/01/06	55.1	68.73	61	68.60	69.00	-5.9	53,960	-0.01%
2022/01/05	83	69.07	29	68.68	68.50	54	53,581	0.10%
2022/01/04	75.2	71.67	42.1	71.90	70.30	33.1	53,064	0.06%
2022/01/03	35	71.62	11.3	71.19	70.50	23.7	52,246	0.05%
2021/12/30	235.2	71.66	111	71.52	71.10	124.2	51,688	0.24%	大買/大賣/鉅額交易
2021/12/29	54	76.83	46.4	76.38	74.60	7.6	50,773	0.01%
2021/12/28	88.5	78.22	95.6	78.28	78.80	-7	49,592	-0.01%
2021/12/27	474.4	77.62	509.3	77.19	79.40	-34.8	48,366	-0.07%	大買/大賣/
2021/12/24	91	71.16	60.5	72.83	73.20	30.5	45,544	0.07%
2021/12/23	42	65.78	52.9	66.31	66.60	-10.9	44,612	-0.02%
2021/12/22	10	61.82	5	61.44	60.60	5	43,443	0.01%
2021/12/21	48.1	60.55	73	60.80	60.70	-24.9	43,194	-0.06%
2021/12/20	31	59.88	34.8	60.37	59.50	-3.8	43,139	-0.01%
2021/12/17	29	60.26	25.3	60.75	59.90	3.7	43,014	0.01%
2021/12/16	21	61.16	21	60.75	60.80	0	42,667	0.00%
2021/12/15	94	60.36	90.5	61.08	60.20	3.5	42,222	0.01%
2021/12/14	114.6	61.10	67	62.53	58.80	47.6	41,165	0.12%	大買/
2021/12/13	64.5	61.89	99.1	62.34	65.10	-34.6	39,739	-0.09%
2021/12/10	9.3	58.20	10	58.22	59.20	-0.7	38,546	0.00%
2021/12/09	38	58.72	32.2	57.78	58.40	5.8	38,445	0.02%
2021/12/08	24	57.96	35	57.77	57.80	-11	38,359	-0.03%
2021/12/07	44.6	58.66	29	59.09	57.30	15.6	38,225	0.04%
2021/12/06	76.3	60.14	79.5	60.18	60.10	-3.2	38,178	-0.01%
2021/12/03	8	59.66	36	59.79	58.80	-28	38,406	-0.07%
2021/12/02	87	60.41	77.4	60.37	58.90	9.6	38,061	0.03%
2021/12/01	31	59.28	32.1	59.05	59.30	-1.1	37,228	0.00%
2021/11/30	85.1	58.79	108.1	59.17	58.40	-23	36,781	-0.06%	大賣/
2021/11/29	74.5	57.61	67.1	57.92	58.10	7.4	36,132	0.02%
2021/11/26	91.1	56.77	120.1	57.61	56.20	-29	35,381	-0.08%	大賣/
2021/11/25	87	61.01	71	61.34	59.80	16	34,391	0.05%
2021/11/24	99.1	60.47	114	59.66	59.90	-14.9	33,367	-0.04%	大賣/
2021/11/23	248.3	61.61	192.6	62.03	58.00	55.7	31,285	0.18%	大買/大賣/
2021/11/22	197.6	58.65	378.2	58.80	60.20	-180.6	27,831	-0.65%	大買/大賣/鉅額交易
2021/11/19	26	53.97	74.3	54.64	55.90	-48.3	25,730	-0.19%
2021/11/18	97.3	51.45	71.7	51.66	50.90	25.6	24,571	0.10%
2021/11/17	4	47.56	59.1	47.60	48.95	-55.1	22,569	-0.24%
2021/11/16	65.3	44.00	30	44.12	44.50	35.3	22,202	0.16%
2021/11/15	43.5	44.43	61.5	44.59	45.00	-18	21,760	-0.08%
2021/11/12	15	43.23	12	43.57	42.50	3	20,994	0.01%
2021/11/11	11	43.01	10.4	42.75	41.90	0.6	20,704	0.00%
2021/11/10	17	42.47	6	42.43	42.30	11	20,562	0.05%
2021/11/09	43	44.02	6	43.25	43.05	37	20,345	0.18%
2021/11/08	19	43.49	28	43.18	43.30	-9	19,935	-0.05%
2021/11/05	117.3	43.05	42	44.02	44.25	75.3	19,840	0.38%	大買/
2021/11/04	187.2	44.91	17	44.68	44.05	170.2	19,551	0.87%	大買/鉅額交易
2021/11/03	15	44.52	48.4	44.55	44.05	-33.4	19,115	-0.17%
2021/11/02	87.4	47.96	108.4	47.75	46.00	-21	18,691	-0.11%	大賣/
2021/11/01	63.3	46.28	43.6	46.69	47.15	19.6	17,461	0.11%
2021/10/29	57	43.80	82.5	43.23	42.90	-25.5	17,005	-0.15%
2021/10/28	30	42.06	179.5	41.99	43.30	-149.5	16,930	-0.88%	大賣/鉅額交易
2021/10/27	209	40.06	97.3	39.89	41.50	111.7	16,440	0.68%	大買/鉅額交易
2021/10/26	144.5	39.40	117.2	39.07	39.35	27.2	15,907	0.17%	大買/大賣/
2021/10/25	51.2	36.97	61.1	36.77	37.20	-9.9	15,100	-0.07%
2021/10/22	62	34.22	57	34.82	35.00	5	14,817	0.03%
2021/10/21	17	34.09	62	34.12	34.35	-45	15,629	-0.29%
2021/10/20	58	32.88	58.1	33.08	33.15	-0.1	16,319	0.00%
2021/10/19	2	31.90	3.5	32.06	32.10	-1.5	17,313	-0.01%
2021/10/18	34	31.54	13	32.12	31.60	21	17,486	0.12%
2021/10/15	13	31.60	9.2	31.18	31.70	3.8	17,672	0.02%
2021/10/14	10	30.21	4	30.53	30.65	6	17,911	0.03%
2021/10/13	3.3	30.39	10	29.75	29.75	-6.7	18,245	-0.04%
2021/10/12	6	30.75	8	30.79	30.50	-2	18,708	-0.01%
2021/10/08	20	31.70	0	0.00	31.40	20	18,897	0.11%
2021/10/07	9	31.68	0.1	31.35	31.75	8.9	19,261	0.05%
2021/10/06	0	0.00	6	31.42	30.85	-6	19,944	-0.03%
2021/10/05	13	30.63	5.6	30.24	31.20	7.4	21,018	0.04%
2021/10/04	1	31.85	1	30.75	30.60	0	21,183	0.00%
2021/10/01	1	31.70	0	0.00	31.00	1	21,362	0.00%
2021/09/30	5	32.20	4	31.80	32.45	1	21,454	0.00%
2021/09/29	7.7	33.19	16	33.20	32.70	-8.3	21,726	-0.04%
2021/09/28	10.3	34.57	5	34.80	34.40	5.3	22,125	0.02%
2021/09/27	8	34.81	6.5	34.81	35.15	1.5	22,318	0.01%
2021/09/24	4.5	33.67	1	34.00	33.60	3.5	22,235	0.02%
2021/09/22	15	33.30	16.4	33.35	33.80	-1.4	22,122	-0.01%
2021/09/15	8	34.94	3	34.72	34.60	5	22,044	0.02%
2021/09/14	3	34.25	1	34.75	34.25	2	22,006	0.01%
2021/09/13	34.5	35.88	163	35.63	35.00	-128.5	21,963	-0.59%	大賣/鉅額交易
2021/09/10	1	35.05	4	35.11	35.05	-3	21,796	-0.01%
2021/09/09	74.1	34.96	41	34.77	35.10	33.1	21,640	0.15%
2021/09/08	145	35.73	69	35.70	35.80	76	21,064	0.36%	大買/
2021/09/07	17.1	34.64	22	35.12	34.50	-4.9	20,233	-0.02%
2021/09/06	49	35.97	46	35.65	35.70	3	19,932	0.02%
2021/09/03	10	34.91	7	34.74	34.60	3	19,723	0.02%
2021/09/02	22	34.64	24.4	34.64	35.05	-2.4	19,553	-0.01%
2021/09/01	25.1	35.38	12.8	35.71	35.05	12.3	19,291	0.06%
2021/08/31	15.3	34.28	13	34.57	34.90	2.3	18,676	0.01%
2021/08/30	11	34.78	25	34.90	34.95	-14	18,520	-0.08%
2021/08/27	3.6	34.12	12	34.18	34.20	-8.4	18,296	-0.05%
2021/08/26	10.5	33.43	20	33.78	33.95	-9.5	18,220	-0.05%
2021/08/25	34	33.52	27	33.10	33.30	7	18,089	0.04%
2021/08/24	0	0.00	4.3	32.00	32.10	-4.3	17,832	-0.02%
2021/08/23	15	32.00	16	31.70	32.00	-1	17,822	-0.01%
2021/08/20	0	0.00	3	30.65	30.80	-3	18,063	-0.02%
2021/08/19	1.6	30.81	0	0.00	30.60	1.6	18,015	0.01%
2021/08/18	7	30.49	13	30.18	31.45	-6	17,955	-0.03%
2021/08/17	35	30.69	24	31.46	30.20	11	17,881	0.06%
2021/08/16	16	31.33	8	31.46	31.50	8	17,755	0.05%
2021/08/13	12	31.25	3.1	31.34	30.90	8.9	17,571	0.05%
2021/08/12	7	32.39	4.4	32.27	32.25	2.6	17,435	0.01%
2021/08/11	13	32.11	95	32.13	31.50	-82	17,353	-0.47%
2021/08/10	2	32.93	5	33.11	32.70	-3	17,194	-0.02%
2021/08/09	14	33.31	44.5	33.45	32.90	-30.5	17,162	-0.18%
2021/08/06	29	34.93	17.4	35.05	34.20	11.6	16,985	0.07%
2021/08/05	2	35.05	10	35.18	35.35	-8	16,826	-0.05%
2021/08/04	23	34.89	77	35.01	35.20	-54	16,783	-0.32%
2021/08/03	97.7	35.09	47.5	35.58	35.25	50.2	16,579	0.30%
2021/08/02	42	33.42	35	33.25	33.95	7	15,619	0.04%
2021/07/30	39.1	32.40	33	32.91	31.90	6.1	15,409	0.04%
2021/07/29	53	33.28	19	33.68	33.20	34	15,081	0.23%
2021/07/28	39.1	32.74	59.3	32.72	33.10	-20.2	14,744	-0.14%
2021/07/27	152.5	34.84	124	35.44	34.50	28.5	14,372	0.20%	大買/大賣/
2021/07/26	519	34.49	706.5	35.44	36.85	-187.5	13,250	-1.42%	大買/大賣/鉅額交易
2021/07/23	282.3	34.41	38	34.09	33.50	244.3	12,168	2.01%	大買/鉅額交易
2021/07/22	9	32.69	14.7	32.51	32.25	-5.7	11,089	-0.05%
2021/07/21	27	32.00	71	32.08	31.80	-44	10,951	-0.40%
2021/07/20	72.3	31.60	76	32.12	31.60	-3.7	10,773	-0.03%
2021/07/19	58.4	33.03	63	32.84	32.85	-4.6	10,488	-0.04%
2021/07/16	88.5	32.43	116.2	32.69	33.50	-27.7	10,219	-0.27%	大賣/
2021/07/15	71	31.68	134.5	31.84	32.20	-63.5	9,787	-0.65%	大賣/
2021/07/14	19	31.48	41	31.19	31.85	-22	9,616	-0.23%
2021/07/13	181.2	31.27	166	31.36	30.60	15.2	9,333	0.16%	大買/大賣/
2021/07/12	188	31.93	127.4	31.93	32.70	60.6	8,683	0.70%	大買/大賣/
2021/07/09	52	29.38	27	29.59	29.75	25	7,700	0.32%
2021/07/08	75	29.29	11	29.43	29.15	64	7,673	0.83%
2021/07/07	56	28.80	19.1	28.77	28.65	36.9	7,633	0.48%
2021/07/06	42	28.83	25	28.59	28.70	17	7,628	0.22%
2021/07/05	25	28.84	37	28.35	29.60	-12	8,143	-0.15%
2021/07/02	38	27.07	24	27.11	27.10	14	8,141	0.17%
2021/07/01	1	26.75	5.2	26.55	26.85	-4.2	8,055	-0.05%
2021/06/30	0	0.00	3	25.80	25.55	-3	8,003	-0.04%
2021/06/29	0	0.00	2	25.85	25.55	-2	8,133	-0.02%
2021/06/24	1	24.85	1	24.85	25.15	0	8,691	0.00%
2021/06/23	2	26.40	13	25.95	26.45	-11	8,696	-0.13%
2021/06/22	1	25.75	5	25.75	25.75	-4	9,034	-0.04%
2021/06/21	1	25.55	0	0.00	25.80	1	9,128	0.01%
2021/06/17	1	25.55	5	25.60	25.75	-4	9,437	-0.04%
2021/06/15	0	0.00	1	25.40	25.30	-1	10,129	-0.01%
2021/06/11	19.2	25.40	15	25.45	25.25	4.2	10,181	0.04%
2021/06/10	0	0.00	2.8	27.53	27.60	-2.8	9,897	-0.03%
2021/06/09	5	27.20	1	27.10	27.10	4	9,890	0.04%
2021/06/07	0	0.00	6	26.75	26.90	-6	10,093	-0.06%
2021/06/04	2	26.78	3	26.80	26.90	-1	10,082	-0.01%
2021/06/03	3	27.02	0	0.00	26.80	3	10,107	0.03%
2021/06/02	3	27.13	6	26.93	27.20	-3	10,094	-0.03%
2021/06/01	2	26.95	0.2	26.93	26.95	1.8	10,036	0.02%
2021/05/31	5	27.00	5	26.85	26.90	0	10,033	0.00%
2021/05/28	10	26.71	2	27.25	27.15	8	10,001	0.08%
2021/05/25	0	0.00	5	25.42	25.35	-5	9,895	-0.05%
2021/05/21	1	24.40	1	24.60	24.60	0	10,132	0.00%
2021/05/20	4	24.48	0	0.00	24.20	4	10,250	0.04%
2021/05/19	0	0.00	1	24.00	24.45	-1	10,338	-0.01%
2021/05/18	0	0.00	2	23.95	24.15	-2	10,530	-0.02%
2021/05/17	6	22.54	6	22.23	22.40	0	10,595	0.00%
2021/05/14	1	25.10	2	24.40	24.00	-1	10,546	-0.01%
2021/05/13	2	24.73	20	24.22	24.20	-18	10,585	-0.17%
2021/05/12	2	25.03	0	0.00	24.70	2	10,569	0.02%
2021/05/11	8	26.91	9	26.82	26.55	-1	10,587	-0.01%
2021/05/10	5	27.51	2	28.10	27.90	3	10,513	0.03%
2021/05/07	23	27.42	22	27.43	27.35	1	10,485	0.01%
2021/05/06	3	26.05	9	26.13	25.85	-6	10,462	-0.06%
2021/05/05	4	25.99	6	25.73	25.50	-2	10,442	-0.02%
2021/05/04	4	25.65	4	25.05	25.60	0	10,514	0.00%
2021/05/03	2	27.10	3	27.17	26.90	-1	10,491	-0.01%
2021/04/29	3	28.33	8	28.23	28.15	-5	10,423	-0.05%
2021/04/28	39	28.68	76	28.44	28.60	-37	10,438	-0.35%
2021/04/27	52	28.23	0	0.00	28.20	52	10,458	0.50%
2021/04/26	9	28.42	1	28.35	28.65	8	10,405	0.08%
2021/04/23	7	27.76	2	27.70	27.70	5	10,388	0.05%
2021/04/22	3	28.60	17	28.14	27.60	-14	10,447	-0.13%
2021/04/21	0	28.38	4	28.33	28.30	-4	10,542	-0.04%
2021/04/20	3	28.70	11	28.66	28.65	-8	10,545	-0.08%
2021/04/19	3	28.42	3	27.95	28.50	0	10,572	0.00%
2021/04/16	2	28.28	0	0.00	28.25	2	10,665	0.02%
2021/04/15	31	27.79	9	27.80	27.70	22	10,711	0.21%
2021/04/14	28	28.50	30	28.20	27.90	-2	10,749	-0.02%
2021/04/13	10	29.61	33	29.58	28.70	-23	10,927	-0.21%
2021/04/12	9	29.75	12	29.88	29.75	-3	11,308	-0.03%
2021/04/09	158	30.39	127	30.34	29.60	31	11,947	0.26%	大買/大賣/
2021/04/08	25	29.45	33	29.47	30.90	-8	12,027	-0.07%
2021/04/07	18	27.85	14	27.93	28.10	4	11,542	0.03%
2021/04/06	9	27.31	8	27.28	27.35	1	11,432	0.01%
2021/04/01	2	27.08	52	26.86	27.05	-50	11,418	-0.44%
2021/03/31	11	26.90	28	26.99	26.70	-17	11,300	-0.15%
2021/03/30	13	27.96	26.1	27.81	27.95	-13.1	11,016	-0.12%
2021/03/29	53	27.37	10	27.35	27.30	43	10,850	0.40%
2021/03/26	8	27.27	3.2	27.25	27.25	4.8	10,830	0.04%
2021/03/25	31	27.70	70	27.86	27.20	-39	10,817	-0.36%
2021/03/24	35.4	27.39	31	27.32	27.45	4.4	10,479	0.04%
2021/03/23	0	0.00	8.7	26.56	26.85	-8.7	10,356	-0.08%
2021/03/22	9	26.96	15	26.85	26.75	-6	10,288	-0.06%
2021/03/19	18	27.20	39	27.02	27.20	-21	10,123	-0.21%
2021/03/18	19	26.62	11	26.27	26.50	8	9,739	0.08%
2021/03/16	11	26.00	8.2	26.14	25.70	2.8	9,729	0.03%
2021/03/15	15	25.91	11	25.86	25.90	4	9,881	0.04%
2021/03/12	6	25.80	0.1	25.60	25.50	5.9	9,969	0.06%
2021/03/11	4	25.70	28.2	25.34	25.70	-24.2	9,966	-0.24%
2021/03/09	10	24.33	4	24.45	24.55	6	10,186	0.06%
2021/03/08	20	24.73	2	24.30	24.35	18	10,719	0.17%
2021/03/04	7	24.92	0	0.00	24.95	7	11,414	0.06%
2021/03/03	0	0.00	2.4	24.89	24.95	-2.4	11,482	-0.02%
2021/03/02	8	24.95	10	25.09	24.60	-2	11,645	-0.02%
2021/02/26	10	25.33	5	25.20	25.30	5	11,756	0.04%
2021/02/25	1.2	25.61	0	0.00	25.25	1.2	11,837	0.01%
2021/02/24	1	25.35	0	0.00	25.40	1	11,988	0.01%
2021/02/23	1	26.05	4	26.04	26.35	-3	11,981	-0.03%
2021/02/22	0	0.00	18	25.80	26.15	-18	12,074	-0.15%
2021/02/19	1	25.60	51	25.64	25.70	-50	12,055	-0.41%
2021/02/18	8	26.46	2	26.15	26.25	6	12,131	0.05%
2021/02/17	3	26.00	140	25.94	26.05	-137	12,121	-1.13%	大賣/鉅額交易
2021/02/05	0.3	25.65	0.4	25.60	25.60	-0.2	12,578	0.00%
2021/02/04	10	25.94	11	25.80	25.95	-1	12,680	-0.01%
2021/02/03	3	25.75	4	25.64	25.45	-1	12,924	-0.01%
2021/02/02	3	25.68	17	25.60	25.45	-14	13,386	-0.10%
2021/01/29	0	0.00	4	25.49	25.15	-4	14,806	-0.03%
2021/01/27	73	24.83	13	24.83	24.85	60	15,139	0.40%
2021/01/26	121	25.02	1	25.50	24.80	120	15,196	0.79%	大買/鉅額交易
2021/01/25	0	0.00	23	24.98	24.85	-23	15,185	-0.15%
2021/01/22	2	23.95	0	0.00	23.95	2	15,139	0.01%
2021/01/21	19	23.30	3	24.00	23.35	16	15,182	0.11%
2021/01/20	1	23.75	6	23.18	23.05	-5	15,175	-0.03%
2021/01/19	0	0.00	2	24.05	23.80	-2	15,085	-0.01%
2021/01/18	0	0.00	1	23.80	23.75	-1	15,108	-0.01%
2021/01/15	2	24.55	20	24.46	24.05	-18	15,123	-0.12%
2021/01/14	1	24.60	46	24.11	24.80	-45	15,096	-0.30%
2021/01/13	6	24.58	2	24.90	24.70	4	15,049	0.03%
2021/01/12	27	25.12	1	24.90	24.75	26	15,234	0.17%
2021/01/11	40	24.76	12	24.77	25.20	28	15,393	0.18%
2021/01/08	5.3	23.97	5	23.92	23.90	0.3	15,538	0.00%
2021/01/07	0.5	24.25	13	24.42	24.30	-12.5	15,576	-0.08%
2021/01/06	10.1	24.66	27	24.92	24.45	-16.9	15,510	-0.11%
2021/01/05	73.1	26.20	8	25.89	25.75	65.1	15,273	0.43%
2021/01/04	50	28.02	25.7	27.93	27.80	24.3	14,962	0.16%
2020/12/31	22	27.79	19	27.36	27.50	3	14,568	0.02%
2020/12/30	0	0.00	42	25.92	26.10	-42	14,136	-0.30%
2020/12/29	6	26.28	18	26.34	25.90	-12	14,326	-0.08%
2020/12/28	8	25.91	8	26.01	26.10	0	14,586	0.00%
2020/12/25	0	0.00	2	25.40	25.40	-2	14,543	-0.01%
2020/12/23	0	0.00	1	25.45	25.45	-1	14,752	-0.01%
2020/12/22	1	25.00	44.5	25.20	24.65	-43.5	15,000	-0.29%
2020/12/21	0	0.00	4	24.84	25.20	-4	15,175	-0.03%
2020/12/18	2	25.80	1	25.95	25.25	1	15,504	0.01%
2020/12/17	6	25.68	1	26.00	25.75	5	15,653	0.03%
2020/12/16	4	25.85	8	25.86	25.70	-4	15,755	-0.03%
2020/12/15	5	25.70	2	25.75	25.30	3	15,938	0.02%
2020/12/11	14	25.85	72	25.81	25.35	-58	17,086	-0.34%
2020/12/10	31	26.82	1	27.05	26.20	30	17,026	0.18%
2020/12/09	5	26.70	14.7	26.78	26.80	-9.7	16,917	-0.06%
2020/12/08	6	26.42	3	26.15	26.30	3	16,901	0.02%
2020/12/07	10	25.95	7	26.00	25.75	3	17,114	0.02%
2020/12/04	59	25.99	2	25.85	25.65	57	17,178	0.33%
2020/12/03	1	26.30	15	26.13	25.90	-14	17,163	-0.08%
2020/12/02	41	26.19	15	26.24	25.90	26	17,221	0.15%
2020/12/01	27	27.37	21	27.15	27.40	6	16,952	0.04%
2020/11/30	38	26.73	46.9	26.42	26.45	-8.9	16,989	-0.05%
2020/11/27	7	25.79	11	25.90	26.00	-4	16,838	-0.02%
2020/11/26	19	26.05	15	26.01	25.95	4	16,774	0.02%
2020/11/25	16	25.91	8	25.79	25.90	8	16,702	0.05%
2020/11/24	0	0.00	9.7	25.58	25.45	-9.7	16,736	-0.06%
2020/11/23	21	26.09	0	0.00	25.90	21	16,634	0.13%
2020/11/20	3	25.78	11.4	25.81	25.90	-8.4	16,545	-0.05%
2020/11/19	0	0.00	3.7	25.78	25.60	-3.7	16,404	-0.02%
2020/11/18	2.2	25.61	5	25.58	25.55	-2.8	16,242	-0.02%
2020/11/17	4	25.68	8	25.54	25.50	-4	16,190	-0.02%
2020/11/16	2	25.38	31	25.47	25.40	-29	16,241	-0.18%
2020/11/13	29	26.18	15.3	25.96	25.40	13.7	16,136	0.09%
2020/11/12	25.2	25.45	44	25.57	25.55	-18.9	15,588	-0.12%
2020/11/11	35	25.39	44	25.49	25.80	-9	15,443	-0.06%
2020/11/10	77	25.45	121	25.41	25.65	-44	15,136	-0.29%	大賣/
2020/11/09	75	25.09	59	25.29	25.45	16	14,738	0.11%
2020/11/06	19	24.31	148	24.37	24.05	-129	13,787	-0.94%	大賣/鉅額交易
2020/11/05	35	23.84	0	0.00	23.80	35	13,374	0.26%
2020/11/04	28	23.96	26	23.87	24.15	2	13,225	0.02%
2020/11/03	0	0.00	13	23.10	23.00	-13	12,940	-0.10%
2020/11/02	2	22.25	16.5	22.06	22.60	-14.5	12,862	-0.11%
2020/10/30	5	22.59	1	22.50	22.50	4	12,787	0.03%
2020/10/29	4	23.00	5	23.00	23.05	-1	12,790	-0.01%
2020/10/28	13	23.89	5	23.95	23.50	8	12,706	0.06%
2020/10/27	3	23.77	30	23.68	23.70	-27	12,616	-0.21%
2020/10/26	4	23.88	33	23.82	23.80	-29	12,579	-0.23%
2020/10/23	23	23.95	11	23.76	23.90	12	12,499	0.10%
2020/10/22	7	23.81	0	0.00	23.70	7	12,426	0.06%
2020/10/21	42	24.26	17	24.06	23.95	25	12,368	0.20%
2020/10/20	11	24.08	17	24.23	24.25	-6	12,191	-0.05%
2020/10/19	24	23.90	5.9	23.82	23.70	18.2	11,909	0.15%
2020/10/16	10	23.67	101	23.54	23.75	-91	11,684	-0.78%	大賣/
2020/10/15	65	23.42	0	0.00	23.25	65	11,341	0.57%
2020/10/14	2.1	23.20	8	23.37	23.15	-5.9	11,182	-0.05%
2020/10/13	10	23.21	25	23.13	23.25	-15	11,078	-0.14%
2020/10/12	28	23.35	5	23.19	23.15	23	10,932	0.21%
2020/10/08	100	24.34	41	24.52	24.10	59	10,798	0.55%
2020/10/07	17	24.40	31	24.45	24.90	-14	10,403	-0.13%
2020/10/06	51	24.13	10	24.00	24.30	41	9,940	0.41%
2020/10/05	50	23.93	17	24.04	23.85	33	9,677	0.34%
2020/09/29	16	22.93	15	23.15	22.90	1	9,299	0.01%
2020/09/28	89	22.71	89	22.84	22.80	0	9,225	0.00%
2020/09/25	58	22.34	43	22.66	22.10	15	9,048	0.17%
2020/09/24	76	23.58	43.2	23.76	23.35	32.8	8,732	0.38%
2020/09/23	23	23.46	42	23.57	23.90	-19	8,482	-0.22%
2020/09/22	31	23.07	31	22.85	23.05	0	8,076	0.00%
2020/09/21	43	22.99	2	23.05	22.95	41	7,808	0.53%
2020/09/18	6	23.96	126	23.82	23.70	-120	7,652	-1.57%	大賣/鉅額交易
2020/09/17	90	24.46	92	24.91	24.45	-2	7,420	-0.03%
2020/09/16	35.2	24.09	88	23.75	24.90	-52.8	6,735	-0.78%
2020/09/15	59	23.43	45	23.40	23.50	14	6,104	0.23%
2020/09/14	4	22.74	6	22.89	23.00	-2	6,058	-0.03%
2020/09/11	63	23.99	38	23.92	23.25	25	6,000	0.42%
2020/09/10	39	24.32	32	24.45	23.90	7	5,929	0.12%
2020/09/09	32	24.14	30	24.15	24.60	2	5,562	0.04%
2020/09/08	39	23.79	133	23.61	23.90	-94	5,395	-1.74%	大賣/
2020/09/07	250	24.05	34	23.99	23.80	216	5,279	4.09%	大買/鉅額交易
2020/09/04	22	23.16	7	23.27	23.80	15	5,070	0.30%
2020/09/03	28	22.88	100	23.07	23.90	-72	4,904	-1.47%
2020/09/02	14	22.34	17	21.84	22.00	-3	4,534	-0.07%
2020/09/01	1	20.90	3.6	20.99	21.00	-2.6	4,361	-0.06%
2020/08/31	21	21.69	7	21.78	21.35	14	4,373	0.32%
2020/08/28	63	21.90	4	21.84	21.85	59	4,302	1.37%
2020/08/27	11	20.90	1	21.35	21.00	10	4,095	0.24%
2020/08/26	77	21.39	14	21.36	21.05	63	4,081	1.54%
2020/08/25	10	20.90	0	0.00	21.00	10	3,940	0.25%
2020/08/24	0	0.00	6	20.60	20.60	-6	3,921	-0.15%
2020/08/21	10	20.45	20	20.53	20.70	-10	3,915	-0.26%
2020/08/20	30	20.25	10	20.45	20.00	20	3,870	0.52%
2020/08/19	29	20.94	4	20.98	20.55	25	3,703	0.67%
2020/08/18	10	20.50	0	0.00	20.45	10	3,733	0.27%
2020/08/17	12	20.85	0	0.00	20.75	12	3,760	0.32%
2020/08/14	20	20.38	13	20.61	20.70	7	3,770	0.19%
2020/08/13	26	21.01	0	0.00	20.45	26	3,770	0.69%
2020/08/12	0	0.00	9	20.63	21.35	-9	3,641	-0.25%
2020/08/11	0.5	20.00	1	20.75	20.15	-0.5	3,415	-0.02%
2020/08/10	0.2	20.45	1	20.85	20.55	-0.8	3,457	-0.02%
2020/08/07	10	20.80	25	20.64	20.85	-15	3,447	-0.44%
2020/08/06	0.2	20.10	10	20.60	20.20	-9.8	3,382	-0.29%
2020/08/04	4	20.15	2	20.18	20.45	2	3,359	0.06%
2020/08/03	5.2	19.49	1	19.80	19.45	4.2	3,277	0.13%
2020/07/31	0.2	19.40	0	0.00	19.45	0.2	3,281	0.01%
2020/07/30	0	0.00	8	19.41	19.55	-8	3,353	-0.24%
2020/07/29	0	0.00	1.9	18.94	18.90	-1.9	3,339	-0.06%
2020/07/28	4.2	18.99	0	0.00	18.75	4.2	3,335	0.13%
2020/07/27	5.3	19.08	0	0.00	18.90	5.3	3,315	0.16%
2020/07/24	0.3	19.60	2	19.70	19.60	-1.7	3,295	-0.05%
2020/07/23	10	19.90	0	0.00	20.00	10	3,286	0.30%
2020/07/22	0	0.00	1	20.10	20.15	-1	3,287	-0.03%
2020/07/21	0	0.00	14.6	19.76	19.80	-14.6	3,277	-0.45%
2020/07/20	0.2	19.40	0	0.00	19.50	0.2	3,290	0.01%
2020/07/17	0.4	19.65	0	0.00	19.65	0.4	3,288	0.01%
2020/07/16	0	0.00	1	20.15	20.05	-1	3,294	-0.03%
2020/07/15	12.2	19.99	0	0.00	20.00	12.2	3,286	0.37%
2020/07/14	0.3	20.00	0	0.00	20.05	0.3	3,130	0.01%
2020/07/13	1.3	20.58	1	20.30	20.30	0.3	3,099	0.01%
2020/07/10	1	20.55	0	0.00	20.70	1	3,026	0.03%
2020/07/09	0	0.00	2	21.10	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	1	20.70	21.00	-1	2,996	-0.03%
2020/07/07	1	20.70	0	0.00	20.75	1	2,959	0.03%
2020/07/06	0.1	20.80	11	20.95	20.95	-11	2,942	-0.37%
2020/07/03	1	20.65	1.9	20.63	20.65	-0.9	2,938	-0.03%
2020/07/01	2	20.55	0	0.00	20.50	2	2,947	0.07%
2020/06/24	0	0.00	1	20.30	20.15	-1	2,910	-0.03%
2020/06/23	1	20.05	1	20.10	20.10	0	2,902	0.00%
2020/06/19	0.2	19.80	0	0.00	19.80	0.2	2,896	0.01%
2020/06/17	4	19.68	5.7	19.84	20.00	-1.7	2,800	-0.06%
2020/06/16	0.4	20.85	0	0.00	20.90	0.4	2,658	0.02%
2020/06/12	13.4	20.81	10	20.85	20.95	3.4	2,705	0.13%
2020/06/11	1.3	21.48	32	21.14	21.20	-30.7	2,710	-1.13%
2020/06/10	31	21.81	90	21.92	21.70	-59	2,663	-2.21%
2020/06/09	40.2	21.12	14	21.09	21.00	26.2	2,574	1.02%
2020/06/08	13.2	21.79	0	0.00	21.55	13.2	2,575	0.51%
2020/06/05	4	22.20	4	22.25	22.10	0	2,517	0.00%
2020/06/04	40	21.85	0	0.00	21.85	40	2,489	1.61%
2020/06/03	1	21.65	0	0.00	21.60	1	2,464	0.04%
2020/06/01	10	21.35	10	21.35	21.35	0	2,400	0.00%
2020/05/29	16.3	21.26	29	21.25	21.15	-12.7	2,385	-0.53%
2020/05/28	14	21.12	5.7	21.10	21.35	8.3	2,354	0.35%
2020/05/27	1.3	21.09	0	0.00	21.05	1.3	2,351	0.06%
2020/05/26	17.2	21.46	10	21.65	21.40	7.2	2,379	0.30%
2020/05/25	12	22.12	23	21.66	22.10	-11	2,320	-0.47%
2020/05/22	30	21.13	0	0.00	21.00	30	2,187	1.37%
2020/05/21	0	0.00	3	21.33	21.15	-3	2,142	-0.14%
2020/05/20	1	21.00	2	21.00	21.00	-1	2,122	-0.05%
2020/05/19	0	0.00	12	20.67	20.70	-12	2,108	-0.57%
2020/05/18	8	20.65	2	20.55	20.55	6	2,107	0.28%
2020/05/15	25.3	21.37	18	21.67	20.60	7.3	2,104	0.35%
2020/05/14	2.2	21.25	4	21.35	21.40	-1.8	2,064	-0.09%
2020/05/13	11	21.65	2	21.65	21.70	9	2,062	0.44%
2020/05/11	6	22.13	4	22.13	22.45	2	2,102	0.10%
2020/05/08	2	22.20	5	22.10	21.80	-3	2,108	-0.14%
2020/05/07	2	21.95	0	0.00	21.95	2	2,126	0.09%
2020/05/06	11	21.99	16	21.90	21.95	-5	2,138	-0.23%
2020/05/04	0	0.00	9	21.23	21.35	-9	2,124	-0.42%
2020/04/30	0	0.00	12	21.59	21.55	-12	2,151	-0.56%
2020/04/29	12	21.79	0.1	21.30	21.30	11.9	2,186	0.55%
2020/04/28	15	21.02	0	0.00	21.10	15	2,221	0.68%
2020/04/27	0	0.00	10	21.30	21.20	-10	2,280	-0.44%
2020/04/24	10	21.05	22	21.25	21.10	-12	2,283	-0.53%
2020/04/23	12	21.08	2	20.48	21.10	10	2,272	0.44%
2020/04/21	2	20.35	0	0.00	19.65	2	2,260	0.09%
2020/04/20	0	0.00	2	20.25	20.25	-2	2,255	-0.09%
2020/04/15	3	20.45	1	20.45	20.50	2	2,290	0.09%
2020/04/14	1	20.10	0	0.00	20.35	1	2,308	0.04%
2020/04/13	0	19.60	26	19.65	19.70	-26	2,334	-1.11%
2020/04/10	0.1	19.40	0	0.00	19.45	0.1	2,347	0.00%
2020/04/09	0	0.00	1	19.25	19.35	-1	2,378	-0.04%
2020/04/08	1	19.20	0	0.00	19.45	1	2,387	0.04%
2020/04/07	10	19.00	10	19.05	19.15	0	2,377	0.00%
2020/04/06	0	18.65	9	18.14	18.75	-9	2,383	-0.38%
2020/04/01	0	18.00	2	17.70	18.15	-2	2,397	-0.08%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/27	0	17.70	4	18.08	17.70	-4	2,498	-0.16%
2020/03/26	2	17.85	2	17.55	17.95	0	2,495	0.00%
2020/03/25	13	17.61	10	17.50	17.25	3	2,519	0.12%
2020/03/24	0	0.00	11	16.21	16.65	-11	2,570	-0.43%
2020/03/23	10	15.80	3	15.50	15.80	7	2,618	0.27%
2020/03/20	0	0.00	6	15.08	15.45	-6	2,736	-0.22%
2020/03/19	15	14.27	10	14.50	14.05	5	2,891	0.17%
2020/03/18	10	15.85	10	15.85	15.55	0	2,878	0.00%
2020/03/16	0.2	16.85	0	0.00	16.85	0.2	2,923	0.01%
2020/03/13	2.2	17.18	0.9	17.50	17.55	1.4	2,944	0.05%
2020/03/12	1	19.60	0	0.00	19.00	1	2,900	0.03%
2020/03/11	0.2	21.00	0	0.00	21.00	0.2	2,910	0.01%
2020/03/10	0	0.00	1	21.40	21.55	-1	2,924	-0.03%
2020/03/09	6.2	21.68	5	22.00	21.30	1.2	2,924	0.04%
2020/03/06	0	0.00	2	22.85	22.90	-2	2,952	-0.07%
2020/03/05	2	22.95	0	0.00	22.90	2	2,981	0.07%
2020/03/02	5	22.10	0	0.00	22.20	5	3,025	0.17%
2020/02/27	0.5	22.50	3	23.43	22.55	-2.5	3,040	-0.08%
2020/02/24	3	23.23	2	23.15	23.15	1	3,028	0.03%
2020/02/20	1	23.75	0	0.00	23.80	1	3,058	0.03%
2020/02/19	7	23.93	0	0.00	23.80	7	3,057	0.23%
2020/02/17	43	23.85	43.4	23.71	23.85	-0.4	3,186	-0.01%
2020/02/14	2	23.25	0.5	23.55	23.70	1.5	3,168	0.05%
2020/02/13	0	0.00	2	23.20	23.30	-2	3,157	-0.06%
2020/02/12	10	22.85	10	23.10	23.05	0	3,138	0.00%
2020/02/11	0	0.00	10	23.00	23.05	-10	3,138	-0.32%
2020/02/10	0	0.00	7	22.63	22.75	-7	3,128	-0.22%
2020/02/07	10.2	22.55	10	22.55	22.55	0.2	3,118	0.01%
2020/02/06	0	0.00	10	23.00	22.90	-10	3,109	-0.32%
2020/02/05	23	22.60	0	0.00	22.55	23	3,090	0.74%
2020/02/04	1	22.25	2	22.18	22.45	-1	3,069	-0.03%
2020/02/03	0.2	21.45	2	21.00	21.45	-1.8	3,090	-0.06%
2020/01/31	3.2	22.36	12.1	22.33	22.30	-8.9	3,243	-0.27%
2020/01/30	2.2	22.74	15	22.80	22.65	-12.8	3,218	-0.40%
2020/01/20	0	25.00	0	0.00	25.15	0	3,198	0.00%
2020/01/17	0	0.00	0.7	24.90	25.00	-0.7	3,234	-0.02%
2020/01/15	0	0.00	3	24.95	24.90	-3	3,384	-0.09%
2020/01/14	2.2	24.90	10	24.90	24.90	-7.9	3,399	-0.23%
2020/01/13	0	0.00	1.7	24.57	24.75	-1.7	3,387	-0.05%
2020/01/10	8	24.31	3	24.45	24.45	5	3,400	0.15%
2020/01/09	10	24.29	0	0.00	24.25	10	3,406	0.29%
2020/01/07	0.2	24.70	2	24.70	24.70	-1.8	3,409	-0.05%
2020/01/06	0.2	24.95	14	24.91	24.95	-13.8	3,376	-0.41%
2020/01/03	10.2	25.35	5	25.75	25.35	5.2	3,384	0.15%
2020/01/02	1	25.60	1	25.95	25.95	0	3,372	0.00%
2019/12/31	5	25.55	5	25.70	25.75	0	3,367	0.00%
2019/12/30	10.2	25.55	15	25.70	25.70	-4.8	3,381	-0.14%
2019/12/27	7.2	26.36	0	0.00	26.00	7.2	3,370	0.21%
2019/12/26	14	26.33	15	26.60	26.40	-1	3,348	-0.03%
2019/12/25	0	0.00	21	26.12	26.30	-21	3,349	-0.63%
2019/12/24	5.2	26.04	12	26.28	25.90	-6.8	3,364	-0.20%
2019/12/23	10.2	26.50	0	0.00	26.35	10.2	3,361	0.30%
2019/12/20	5.2	26.84	10	26.75	26.70	-4.8	3,396	-0.14%
2019/12/19	8	27.33	19.6	27.09	27.10	-11.6	3,418	-0.34%
2019/12/18	3	26.85	10	26.70	27.15	-7	3,484	-0.20%
2019/12/17	20.1	27.03	34	26.88	27.15	-13.9	3,500	-0.40%
2019/12/16	51	27.24	24.7	27.19	27.65	26.3	3,427	0.77%
2019/12/13	3	26.40	4	26.60	26.20	-1	3,315	-0.03%
2019/12/12	4	26.51	6	26.71	26.45	-2	3,450	-0.06%
2019/12/11	25	26.15	10	26.20	26.25	15	3,535	0.42%
2019/12/10	12	26.00	1	26.10	26.25	11	3,828	0.29%
2019/12/09	0.6	26.05	4	26.05	26.20	-3.4	4,135	-0.08%
2019/12/06	20	26.34	13	26.33	26.30	7	4,241	0.17%
2019/12/05	0	0.00	0.6	25.80	25.90	-0.6	4,252	-0.01%
2019/12/03	0	0.00	8	25.59	25.65	-8	4,391	-0.18%
2019/12/02	7	25.35	2	25.80	25.35	5	4,352	0.11%
2019/11/29	13	25.63	22	25.73	25.50	-9	4,356	-0.21%
2019/11/28	3	25.75	0	0.00	25.65	3	4,393	0.07%
2019/11/27	10	25.35	21.8	25.52	25.50	-11.8	4,459	-0.26%
2019/11/26	0	0.00	6	25.72	25.35	-6	4,458	-0.13%
2019/11/25	3	25.40	16	25.26	25.35	-13	4,449	-0.29%
2019/11/22	13	24.95	0	0.00	24.90	13	4,501	0.29%
2019/11/21	0.3	24.80	5	24.87	24.90	-4.7	4,496	-0.10%
2019/11/20	2.4	25.21	0	0.00	25.05	2.4	4,504	0.05%
2019/11/19	34	25.20	35	25.30	25.35	-1	4,502	-0.02%
2019/11/18	3	24.80	1	24.80	25.25	2	4,471	0.04%
2019/11/15	22.1	24.63	21	24.76	24.90	1.1	4,498	0.02%
2019/11/14	21	25.30	12	25.66	25.10	9	4,488	0.20%
2019/11/13	5.2	24.10	0	0.00	24.15	5.2	4,439	0.12%
2019/11/12	2	24.43	2	24.40	24.50	0	4,442	0.00%
2019/11/11	0.2	24.15	13	24.27	24.20	-12.8	4,479	-0.29%
2019/11/08	2.2	24.55	21	24.55	24.55	-18.8	4,500	-0.42%
2019/11/07	1.2	24.88	21	25.19	24.80	-19.8	4,542	-0.44%
2019/11/06	6.2	25.65	6	25.89	25.30	0.2	4,643	0.00%
2019/11/05	2.2	25.87	0	0.00	25.65	2.2	4,657	0.05%
2019/11/04	11	25.77	6	25.93	25.75	5	4,676	0.11%
2019/11/01	10	25.61	4	25.68	25.75	6	4,824	0.12%
2019/10/31	51	25.93	23	26.14	25.80	28	5,057	0.55%
2019/10/30	55	26.53	60	26.42	26.10	-5	5,079	-0.10%
2019/10/29	11	25.61	11	25.72	25.55	0	4,950	0.00%
2019/10/28	10	25.90	7	25.65	25.65	3	4,956	0.06%
2019/10/25	8	25.76	2	25.50	25.45	6	4,963	0.12%
2019/10/24	23	25.28	24.4	25.45	25.50	-1.4	4,996	-0.03%
2019/10/23	11	25.65	16.7	25.75	25.65	-5.7	5,063	-0.11%
2019/10/22	10	24.96	0	0.00	24.85	10	4,964	0.20%
2019/10/21	2	24.75	0	0.00	24.80	2	5,117	0.04%
2019/10/18	0.3	24.85	0	0.00	24.90	0.3	5,152	0.01%
2019/10/16	2	25.20	1	25.20	25.05	1	5,232	0.02%
2019/10/15	0	0.00	11	25.06	25.20	-11	5,367	-0.20%
2019/10/14	1.1	24.54	0	0.00	24.45	1.1	5,389	0.02%
2019/10/09	2.4	24.59	0	0.00	24.30	2.4	5,502	0.04%
2019/10/08	2	24.58	2	24.73	24.60	0	5,728	0.00%
2019/10/07	2	25.15	0	0.00	25.00	2	5,779	0.03%
2019/10/04	9	25.19	8	25.37	25.20	1	5,842	0.02%
2019/10/03	4.3	25.00	0	0.00	25.10	4.3	5,845	0.07%
2019/10/02	0.9	25.25	0	0.00	25.25	0.9	5,864	0.02%
2019/10/01	11.5	25.38	0	0.00	25.40	11.5	5,859	0.20%
2019/09/27	3.2	25.31	2	25.20	25.10	1.2	5,829	0.02%
2019/09/26	5	25.51	2	25.40	25.45	3	5,832	0.05%
2019/09/25	4.4	25.75	1	25.35	25.45	3.4	5,849	0.06%
2019/09/24	10.2	26.55	1	26.45	26.30	9.2	5,855	0.16%
2019/09/23	11.1	26.16	50	26.46	26.60	-38.9	5,813	-0.67%
2019/09/10	7.2	22.93	0	0.00	22.90	7.2	5,691	0.13%
2019/09/09	10	23.10	2.4	23.32	23.35	7.6	5,616	0.14%
2019/09/06	0.2	23.10	5	23.36	23.20	-4.8	5,552	-0.09%
2019/09/05	7.4	23.52	11	23.93	23.50	-3.6	5,488	-0.07%
2019/09/04	16	24.25	11	24.40	24.20	5	5,345	0.09%
2019/09/03	49	24.58	31	24.77	24.40	18	5,211	0.35%
2019/09/02	17	23.81	54	24.08	23.95	-37	4,909	-0.75%
2019/08/30	18.2	23.72	9	23.42	23.15	9.2	4,555	0.20%
2019/08/29	4	23.78	10	23.77	23.70	-6	4,420	-0.14%
2019/08/28	2	23.45	19	23.60	23.55	-17	4,331	-0.39%
2019/08/27	12	22.93	7	23.02	23.20	5	4,238	0.12%
2019/08/26	1.2	22.23	20	22.40	22.30	-18.8	4,170	-0.45%
2019/08/23	1	22.80	7	22.65	22.75	-6	4,147	-0.14%
2019/08/22	17.2	22.96	11	22.62	22.50	6.2	4,120	0.15%
2019/08/21	1	23.00	16	22.99	23.00	-15	4,083	-0.37%
2019/08/20	25	22.70	28	22.67	22.65	-3	3,999	-0.08%
2019/08/19	5	22.80	13	22.67	22.60	-8	4,009	-0.20%
2019/08/16	32	22.40	32	22.24	22.50	0	4,026	0.00%
2019/08/15	10.1	21.37	11	21.36	21.65	-0.9	3,967	-0.02%
2019/08/14	12	22.03	1	22.15	21.75	11	3,960	0.28%
2019/08/13	2.1	21.65	0	0.00	21.60	2.1	3,953	0.05%
2019/08/12	1	21.60	6	21.68	21.80	-5	3,959	-0.13%
2019/08/08	5.1	21.00	24	21.34	21.10	-18.9	3,956	-0.48%
2019/08/07	17.1	21.61	0	0.00	21.40	17.1	3,912	0.44%
2019/08/06	0	0.00	4	21.65	21.80	-4	3,924	-0.10%
2019/08/05	0.2	21.90	7	21.90	21.90	-6.8	3,912	-0.17%
2019/08/02	0	0.00	16	22.04	22.05	-16	3,940	-0.41%
2019/08/01	9	22.49	14	22.41	22.55	-5	3,984	-0.13%
2019/07/31	9	21.86	4	22.26	22.30	5	3,992	0.13%
2019/07/30	33	22.74	2	22.70	22.25	31	3,983	0.78%
2019/07/29	6	23.60	0	0.00	23.40	6	3,941	0.15%
2019/07/26	0.1	23.30	6	23.45	23.45	-5.9	3,948	-0.15%
2019/07/25	65.3	23.73	0	0.00	23.65	65.3	3,956	1.65%
2019/07/24	14	23.62	50	23.85	24.25	-36	3,865	-0.93%
2019/07/23	0	0.00	9	23.30	22.95	-9	3,774	-0.24%
2019/07/22	7.2	23.43	6	23.03	22.90	1.2	3,960	0.03%
2019/07/19	3	23.15	0	0.00	22.95	3	4,039	0.07%
2019/07/18	12.1	23.10	24	23.08	22.95	-11.9	4,600	-0.26%
2019/07/17	28.1	23.54	100	23.55	23.40	-71.9	4,688	-1.53%
2019/07/16	16	23.33	30	23.69	23.70	-14	4,783	-0.29%
2019/07/15	19.1	23.18	2	23.15	23.15	17.1	4,791	0.36%
2019/07/12	40	23.62	21	23.67	23.45	19	4,794	0.40%
2019/07/11	4	23.33	2	23.45	23.20	2	4,648	0.04%
2019/07/10	1	23.15	2	23.18	23.15	-1	4,748	-0.02%
2019/07/09	14	23.15	6	22.85	22.85	8	4,746	0.17%
2019/07/08	22	23.54	3	23.73	23.35	19	4,700	0.40%
2019/07/05	36	23.15	1	23.20	23.00	35	4,630	0.76%
2019/07/04	26	22.74	26	22.81	23.05	0	4,676	0.00%
2019/07/03	39	22.66	14	22.96	22.90	25	4,666	0.54%
2019/07/02	0	0.00	3	21.63	21.75	-3	4,575	-0.07%
2019/07/01	1	21.40	0	0.00	21.40	1	4,704	0.02%
2019/06/28	0	0.00	7	21.05	21.10	-7	4,706	-0.15%
2019/06/26	0	0.00	0.3	20.75	20.80	-0.3	4,809	-0.01%
2019/06/25	1	20.85	0	0.00	20.85	1	4,893	0.02%
2019/06/24	0	0.00	1	21.00	21.20	-1	4,932	-0.02%
2019/06/20	2	21.43	2	21.50	21.50	0	5,111	0.00%
2019/06/19	2	20.65	3	20.80	20.75	-1	5,264	-0.02%
2019/06/18	0	0.00	15	20.40	20.35	-15	5,542	-0.27%
2019/06/14	15	21.13	1	20.90	20.90	14	6,281	0.22%
2019/06/13	1	21.15	0	0.00	21.05	1	7,389	0.01%
2019/06/12	1	21.35	5	21.35	21.30	-4	8,239	-0.05%
2019/06/11	5	21.00	0	0.00	21.00	5	8,317	0.06%
2019/06/04	0	0.00	14	20.45	20.35	-14	9,029	-0.16%
2019/05/31	6	21.08	6	20.85	20.85	0	10,108	0.00%
2019/05/30	1	20.45	0	0.00	20.65	1	10,178	0.01%
2019/05/23	10	19.90	0	0.00	19.90	10	10,535	0.09%
2019/05/21	8	20.73	0	0.00	20.75	8	10,665	0.08%
2019/05/20	0	0.00	0	20.50	20.50	0	10,844	0.00%
2019/05/15	0	0.00	7	21.50	21.45	-7	11,036	-0.06%
2019/05/14	3	20.15	3	20.62	21.05	0	11,076	0.00%
2019/05/13	16	20.98	0	0.00	20.70	16	11,118	0.14%
2019/05/10	1.2	21.58	0	0.00	21.50	1.2	11,146	0.01%
2019/05/09	5	21.87	2	21.80	21.70	3	11,106	0.03%
2019/05/08	2	22.23	0	0.00	22.20	2	11,032	0.02%
2019/05/07	4	22.63	4	22.83	22.90	0	11,004	0.00%
2019/05/06	5	22.30	0	0.00	22.10	5	10,964	0.05%
2019/05/02	0	0.00	4	23.01	23.10	-4	10,856	-0.04%
2019/04/30	3	23.07	6	22.98	23.25	-3	10,844	-0.03%
2019/04/29	33	22.82	31	22.54	22.65	2	10,834	0.02%
2019/04/26	31	23.48	28	23.79	23.45	3	10,683	0.03%
2019/04/25	33	25.29	19	25.50	25.30	14	10,454	0.13%
2019/04/24	29	26.07	52	26.46	25.85	-23	10,328	-0.22%
2019/04/23	2	24.10	5	24.84	25.15	-3	9,749	-0.03%
2019/04/22	24	24.62	32	24.70	24.60	-8	9,625	-0.08%
2019/04/19	11	23.86	19	23.94	24.10	-8	9,488	-0.08%
2019/04/18	29	23.39	25	23.78	23.20	4	9,596	0.04%
2019/04/17	3	23.72	2	23.60	23.60	1	9,701	0.01%
2019/04/16	45	24.03	34	23.91	23.85	11	9,671	0.11%
2019/04/15	2	23.20	2	23.40	23.35	0	9,544	0.00%
2019/04/12	6	23.39	3	23.15	23.15	3	9,542	0.03%
2019/04/11	1	23.40	1	23.50	23.35	0	9,531	0.00%
2019/04/10	9	23.82	14	23.72	23.95	-5	9,526	-0.05%
2019/04/09	3	23.43	2	23.63	23.30	1	9,579	0.01%
2019/04/08	1	24.00	10	23.95	23.70	-9	9,531	-0.09%
2019/04/03	23	24.65	26	24.69	24.35	-3	9,454	-0.03%
2019/04/01	14	24.04	4	24.30	23.85	10	9,195	0.11%
2019/03/28	1	23.20	1	23.10	23.70	0	9,061	0.00%
2019/03/27	1	23.60	0	0.00	23.70	1	9,009	0.01%
2019/03/26	3	23.52	1	23.40	23.55	2	9,030	0.02%
2019/03/25	1	23.15	8	22.76	23.70	-7	8,942	-0.08%
2019/03/22	6	23.29	3	23.70	23.10	3	8,807	0.03%
2019/03/21	8	24.00	3	23.60	24.00	5	8,612	0.06%
2019/03/20	4	25.03	7.6	24.98	24.55	-3.6	8,364	-0.04%
2019/03/19	7	24.38	8	24.35	24.70	-1	8,141	-0.01%
2019/03/18	60	24.17	33	24.29	24.75	27	7,746	0.35%
2019/03/15	31	22.20	106	22.52	23.25	-75	6,665	-1.13%	大賣/
2019/03/14	3	20.97	2	21.00	21.15	1	5,864	0.02%
2019/03/13	26	21.44	21	21.43	21.30	5	5,798	0.09%
2019/03/12	15	20.48	38	20.94	21.00	-23	5,685	-0.40%
2019/03/11	11	20.22	0	0.00	20.25	11	5,692	0.19%
2019/03/08	9	21.04	3	20.90	20.85	6	5,653	0.11%
2019/03/07	18	22.59	54	22.54	21.20	-36	5,612	-0.64%
2019/03/06	33	21.25	53	21.48	21.65	-20	4,922	-0.41%
2019/03/05	18	20.30	15.3	20.63	20.75	2.7	4,628	0.06%
2019/03/04	0	0.00	1	20.25	20.15	-1	4,617	-0.02%
2019/02/26	2	20.30	1	20.35	20.30	1	4,604	0.02%
2019/02/25	9	20.35	7	20.46	20.30	2	4,583	0.04%
2019/02/22	18	20.75	15	20.65	20.70	3	4,533	0.07%
2019/02/21	2	20.60	2	20.45	20.65	0	4,415	0.00%
2019/02/20	9	20.19	8	20.51	20.60	1	4,389	0.02%
2019/02/19	52	20.31	57	20.36	20.40	-5	4,310	-0.12%
2019/02/18	7	19.46	17	19.73	19.85	-10	4,147	-0.24%
2019/02/14	18	19.51	0	0.00	19.30	18	4,159	0.43%
2019/02/12	5	19.18	3	19.08	19.15	2	4,062	0.05%
2019/01/30	0	0.00	2	18.30	18.30	-2	3,969	-0.05%
2019/01/29	0	0.00	3	18.20	18.25	-3	3,989	-0.08%
2019/01/28	0	0.00	1	18.50	18.40	-1	4,007	-0.02%
2019/01/25	1	18.40	5.1	18.35	18.35	-4.1	4,066	-0.10%
2019/01/21	19	18.48	14	18.58	18.70	5	4,434	0.11%
2019/01/18	0	0.00	1	18.20	18.15	-1	4,621	-0.02%
2019/01/16	0	0.00	2	18.30	18.25	-2	4,755	-0.04%
2019/01/14	2	18.15	0	0.00	18.05	2	4,824	0.04%
2019/01/11	2	18.35	0	0.00	18.30	2	4,949	0.04%
2019/01/10	28	18.83	35	18.52	18.35	-7	4,959	-0.14%
2019/01/09	22	18.50	16	18.56	18.85	6	4,820	0.12%
2019/01/08	4	18.00	4	17.88	17.85	0	4,739	0.00%
2019/01/07	2	17.95	2	17.85	17.85	0	4,930	0.00%
2019/01/03	2	17.95	2	17.95	17.80	0	5,137	0.00%
2018/12/28	6	18.21	2	18.35	18.15	4	5,291	0.08%
2018/12/27	0	0.00	2	18.10	18.00	-2	5,234	-0.04%
2018/12/26	2	17.85	0	0.00	17.70	2	5,199	0.04%
2018/12/21	0	0.00	2	17.40	17.60	-2	5,425	-0.04%
2018/12/19	10	18.40	0	0.00	18.25	10	5,627	0.18%
2018/12/18	0	0.00	3	17.75	18.10	-3	5,672	-0.05%
2018/12/17	3	18.35	3	18.15	18.15	0	5,727	0.00%
2018/12/13	3	18.50	0	0.00	18.45	3	5,866	0.05%
2018/12/12	16	18.42	17	18.60	18.95	-1	5,877	-0.02%
2018/12/11	0	0.00	2	17.70	17.65	-2	5,783	-0.03%
2018/12/10	0	0.00	1	17.35	17.50	-1	5,967	-0.02%
2018/12/07	10	18.06	7	17.93	17.90	3	6,060	0.05%
2018/12/06	6	18.44	12	17.93	17.60	-6	6,141	-0.10%
2018/12/05	10	18.60	5	18.45	18.45	5	6,429	0.08%
2018/12/04	12	19.59	16	19.60	19.05	-4	6,520	-0.06%
2018/12/03	9	19.26	13	19.26	19.30	-4	6,460	-0.06%
2018/11/30	34	18.55	40	18.65	18.65	-6	6,410	-0.09%
2018/11/29	25	18.07	3	18.23	18.05	22	6,318	0.35%
2018/11/28	3	17.72	4	17.75	17.85	-1	6,290	-0.02%
2018/11/27	2	17.75	0	0.00	17.60	2	6,276	0.03%
2018/11/26	2	17.10	2	17.35	17.45	0	6,243	0.00%
2018/11/23	3	17.35	0	0.00	16.95	3	6,268	0.05%
2018/11/22	17	17.69	13	17.80	17.25	4	6,360	0.06%
2018/11/20	0	0.00	2	17.20	17.05	-2	6,458	-0.03%
2018/11/19	0	0.00	2	17.13	17.30	-2	6,494	-0.03%
2018/11/16	2	16.95	2	17.15	16.95	0	6,486	0.00%
2018/11/15	4	16.79	3	16.80	16.85	1	6,457	0.02%
2018/11/14	5	17.03	13	17.02	17.00	-8	6,473	-0.12%
2018/11/13	3	16.30	6	16.60	16.70	-3	6,541	-0.05%
2018/11/12	1	16.85	1	16.80	16.75	0	6,591	0.00%
2018/11/09	10	16.77	14	16.80	16.90	-4	6,873	-0.06%
2018/11/08	12	16.91	7	16.76	16.65	5	6,995	0.07%
2018/11/07	9	16.60	18	16.70	16.75	-9	7,063	-0.13%
2018/11/06	5	16.35	0	0.00	16.30	5	7,272	0.07%
2018/11/05	7	16.53	36	16.23	16.50	-29	7,416	-0.39%
2018/11/02	10	16.85	0	0.00	16.35	10	7,498	0.13%
2018/11/01	6	16.30	6	16.29	16.40	0	7,540	0.00%
2018/10/31	32	15.45	2	15.40	15.70	30	7,598	0.39%
2018/10/29	2	14.90	0	0.00	15.35	2	7,595	0.03%
2018/10/26	0	0.00	31	15.26	15.60	-31	7,951	-0.39%
2018/10/25	1	14.46	1	14.65	14.40	0	7,877	0.00%
2018/10/24	0	0.00	3	15.60	15.60	-3	7,892	-0.04%
2018/10/23	0	0.00	3	15.93	15.90	-3	8,105	-0.04%
2018/10/22	12	16.33	24	16.49	16.60	-12	8,737	-0.14%
2018/10/19	16	16.36	0	0.00	16.35	16	8,881	0.18%
2018/10/18	1	16.30	2	16.30	16.35	-1	8,793	-0.01%
2018/10/17	7	16.30	30	16.55	16.35	-23	8,833	-0.26%
2018/10/16	0	16.60	13	16.50	16.55	-13	9,085	-0.14%
2018/10/15	12	16.54	10	16.84	16.35	2	9,239	0.02%
2018/10/12	2	16.60	5	16.90	16.90	-3	9,365	-0.03%
2018/10/11	6	17.12	62	17.15	17.10	-56	9,529	-0.59%
2018/10/09	19	20.16	64	19.01	19.00	-45	9,615	-0.47%
2018/10/08	2	20.50	1	20.80	20.75	1	9,751	0.01%
2018/10/05	21	20.76	2	21.35	20.85	19	10,078	0.19%
2018/10/04	0	0.00	1	22.20	22.20	-1	10,193	-0.01%
2018/10/03	1	22.65	0	0.00	22.30	1	10,566	0.01%
2018/10/02	1	22.60	4	22.93	22.35	-3	10,690	-0.03%
2018/10/01	2	22.93	3	23.00	23.00	-1	10,939	-0.01%
2018/09/28	1	22.90	2	22.85	22.80	-1	11,295	-0.01%
2018/09/26	6	22.55	3	22.68	22.40	3	11,747	0.03%
2018/09/25	0	0.00	1	22.30	22.40	-1	11,930	-0.01%
2018/09/21	0	0.00	12	21.09	21.35	-12	12,137	-0.10%
2018/09/20	9	21.24	0	0.00	21.00	9	12,721	0.07%
2018/09/19	0	0.00	13	21.75	21.70	-13	12,984	-0.10%
2018/09/18	0	0.00	1	21.50	21.25	-1	13,358	-0.01%
2018/09/17	14	21.12	2	21.10	21.30	12	13,956	0.09%
2018/09/14	1	21.00	2	21.50	21.05	-1	14,785	-0.01%
2018/09/13	3	20.55	0	0.00	20.55	3	16,738	0.02%
2018/09/12	1	20.40	1	20.50	20.40	0	17,880	0.00%
2018/09/11	131	21.03	120	20.79	21.25	11	18,847	0.06%	大買/大賣/
2018/09/10	1.1	20.43	21	20.53	20.85	-19.9	19,986	-0.10%
2018/09/07	10	21.95	10	22.35	21.90	0	20,432	0.00%
2018/09/06	21	23.06	0	0.00	22.95	21	20,458	0.10%
2018/09/05	0	0.00	10	22.98	22.95	-10	20,773	-0.05%
2018/09/03	0	0.00	30	22.40	22.25	-30	21,380	-0.14%
2018/08/29	31	23.20	6	23.12	22.85	25	22,219	0.11%
2018/08/28	2	23.13	12	23.18	22.70	-10	22,516	-0.04%
2018/08/27	0	22.50	0	0.00	22.50	0	22,837	0.00%
2018/08/24	15	22.33	0	0.00	22.45	15	23,645	0.06%
2018/08/20	4	22.01	0	0.00	22.00	4	24,419	0.02%
2018/08/17	39	22.45	10	22.12	22.25	29	24,401	0.12%
2018/08/16	4	22.30	2	22.90	22.35	2	24,380	0.01%
2018/08/15	2	21.73	1	21.80	21.75	1	24,083	0.00%
2018/08/14	0	0.00	5	22.70	22.55	-5	23,947	-0.02%
2018/08/13	22	22.73	10	23.10	22.40	12	23,859	0.05%
2018/08/10	1	24.70	1	25.00	24.50	0	23,631	0.00%
2018/08/09	15	24.51	9	24.78	24.50	6	23,490	0.03%
2018/08/08	0.4	25.10	9	25.56	25.10	-8.6	23,518	-0.04%
2018/08/07	14	25.44	5	25.30	25.20	9	23,422	0.04%
2018/08/03	5	26.15	0	0.00	26.10	5	23,219	0.02%
2018/08/02	41	26.74	10	26.44	26.00	31	23,130	0.13%
2018/08/01	0	0.00	1	26.45	26.40	-1	22,657	0.00%
2018/07/31	1	26.60	1	26.40	26.50	0	22,500	0.00%
2018/07/30	2	26.10	13	26.40	26.15	-11	22,424	-0.05%
2018/07/27	24	26.72	18	26.58	26.85	6	22,151	0.03%
2018/07/26	0	0.00	21.4	25.54	25.45	-21.4	21,477	-0.10%
2018/07/25	12	25.15	0	0.00	24.95	12	21,285	0.06%
2018/07/24	1	24.85	0	0.00	25.00	1	21,245	0.00%
2018/07/23	17	24.73	3	25.33	24.60	14	21,176	0.07%
2018/07/20	42	25.77	28	25.64	25.85	14	20,869	0.07%
2018/07/19	27	26.81	26	27.42	27.10	1	20,670	0.00%
2018/07/18	41	26.66	25	26.50	26.50	16	20,395	0.08%
2018/07/17	41	27.00	62	27.27	26.65	-21	20,214	-0.10%
2018/07/16	7	27.40	7	27.83	27.50	0	20,095	0.00%
2018/07/13	12	27.68	8	27.76	27.40	4	19,820	0.02%
2018/07/12	40	27.10	3	27.30	26.85	37	19,498	0.19%
2018/07/11	6	27.29	7	27.56	27.00	-1	19,339	-0.01%
2018/07/10	40	26.76	10	26.90	27.00	30	18,959	0.16%
2018/07/09	23	26.77	14	27.11	27.20	9	18,764	0.05%
2018/07/06	33	26.43	84	26.65	26.30	-51	18,472	-0.28%
2018/07/05	66	27.06	45	26.19	25.90	21	18,151	0.12%
2018/07/04	36	27.99	27	28.27	27.60	9	17,948	0.05%
2018/07/03	41	28.56	99	28.52	27.70	-58	17,621	-0.33%
2018/07/02	39.4	28.98	72	29.23	28.45	-32.6	17,320	-0.19%
2018/06/29	76	29.15	31	29.24	29.40	45	17,004	0.26%
2018/06/28	35	29.02	9	28.94	28.75	26	16,361	0.16%
2018/06/27	10	30.49	29	30.16	29.80	-19	16,090	-0.12%
2018/06/26	19	30.12	36	29.72	29.80	-17	15,756	-0.11%
2018/06/25	83	31.83	34	31.36	30.85	49	15,136	0.32%
2018/06/22	155	34.52	241	34.09	33.25	-86	14,312	-0.60%	大買/大賣/
2018/06/21	205	32.93	323	32.91	33.40	-118	12,210	-0.97%	大買/大賣/鉅額交易
2018/06/20	38	30.96	51	31.04	30.40	-13	11,036	-0.12%
2018/06/19	454	31.84	239	32.57	32.35	215	9,988	2.15%	大買/大賣/鉅額交易
2018/06/15	39	29.66	82	28.96	30.45	-43	8,619	-0.50%
2018/06/14	13	28.00	14	27.89	27.70	-1	8,117	-0.01%
2018/06/13	48	28.60	55	28.96	28.30	-7	8,003	-0.09%
2018/06/12	70	27.71	78	27.83	27.75	-8	7,649	-0.10%
2018/06/11	83	29.22	18	29.32	28.85	65	7,406	0.88%
2018/06/08	107	28.13	128.4	28.14	28.55	-21.4	7,046	-0.30%	大買/大賣/
2018/06/07	25	27.09	64.5	27.15	27.00	-39.5	6,556	-0.60%
2018/06/06	24	27.15	23	27.10	27.45	1	6,469	0.02%
2018/06/05	128	27.40	89	27.47	27.30	39	6,305	0.62%	大買/
2018/06/04	87	27.55	92.4	27.76	26.65	-5.4	6,121	-0.09%
2018/06/01	108	27.12	64	26.97	26.85	44	5,703	0.77%	大買/
2018/05/31	45	25.04	216	24.92	25.60	-171	4,897	-3.49%	大賣/鉅額交易
2018/05/30	11	23.40	1	23.70	23.30	10	4,319	0.23%
2018/05/29	20	23.25	47	23.20	23.05	-27	4,252	-0.63%
2018/05/28	3	22.97	0	0.00	23.10	3	4,333	0.07%
2018/05/25	12	22.83	10	22.96	22.90	2	4,493	0.04%
2018/05/24	11	22.43	12	22.55	22.55	-1	4,402	-0.02%
2018/05/23	1	22.05	40	22.11	22.05	-39	4,397	-0.89%
2018/05/22	0	0.00	1	22.35	22.05	-1	4,458	-0.02%
2018/05/21	2	22.10	16	22.11	22.25	-14	4,496	-0.31%
2018/05/18	0	0.00	10	22.30	22.00	-10	4,516	-0.22%
2018/05/17	0	0.00	24	22.52	22.25	-24	4,561	-0.53%
2018/05/16	74	22.90	24	22.77	22.75	50	4,561	1.10%
2018/05/15	0	0.00	30	22.25	22.35	-30	4,472	-0.67%
2018/05/14	0	0.00	30	22.00	22.35	-30	4,538	-0.66%
2018/05/11	0	0.00	40	22.11	21.85	-40	4,560	-0.88%
2018/05/09	4	21.80	2	21.80	21.80	2	4,630	0.04%
2018/05/08	0	0.00	30	22.30	22.10	-30	4,632	-0.65%
2018/05/07	0	0.00	21	22.48	22.35	-21	4,667	-0.45%
2018/05/04	0	0.00	3	22.25	22.20	-3	4,662	-0.06%
2018/05/03	0	0.00	20	22.25	22.40	-20	4,685	-0.43%
2018/05/02	0	0.00	32	22.18	22.15	-32	4,755	-0.67%
2018/04/30	0	0.00	1	22.20	22.10	-1	4,789	-0.02%
2018/04/27	10	22.06	40	22.31	22.05	-30	4,875	-0.62%
2018/04/26	0	0.00	10	22.50	22.10	-10	4,977	-0.20%
2018/04/25	0	0.00	15.6	22.33	22.35	-15.6	5,028	-0.31%
2018/04/24	7	22.39	5	22.45	22.40	2	5,308	0.04%
2018/04/23	10	23.76	17	23.71	22.85	-7	5,385	-0.13%
2018/04/20	16	23.19	55.5	23.40	23.55	-39.5	5,516	-0.72%
2018/04/19	12	23.13	51	23.12	23.30	-39	5,648	-0.69%
2018/04/18	16	22.66	32	22.72	22.50	-16	5,700	-0.28%
2018/04/17	6	22.11	2	22.15	22.00	4	5,675	0.07%
2018/04/16	0	22.50	74	22.70	22.50	-74	5,651	-1.31%
2018/04/13	2	22.70	30	22.83	22.85	-28	5,658	-0.49%
2018/04/12	3	22.78	10	22.90	22.70	-7	5,714	-0.12%
2018/04/11	18	22.90	1	23.00	22.75	17	5,807	0.29%
2018/04/10	7	23.54	57	23.43	23.35	-50	5,975	-0.84%
2018/04/09	6	22.88	5	23.20	23.20	1	5,937	0.02%
2018/04/03	0	0.00	5	23.00	23.05	-5	5,902	-0.08%
2018/04/02	0	0.00	3	22.55	22.45	-3	5,921	-0.05%
2018/03/31	0	0.00	1	22.85	22.90	-1	5,933	-0.02%
2018/03/30	14	23.25	11	23.03	23.05	3	6,017	0.05%
2018/03/29	6	23.08	14	23.01	23.00	-8	5,981	-0.13%
2018/03/28	0	0.00	11	21.96	22.20	-11	5,851	-0.19%
2018/03/27	0	0.00	1	21.55	21.65	-1	5,824	-0.02%
2018/03/26	16	21.44	2	21.35	21.40	14	5,804	0.24%
2018/03/23	6	21.23	2	21.40	21.40	4	5,789	0.07%
2018/03/22	6	22.50	0	0.00	22.30	6	5,800	0.10%
2018/03/21	2.2	22.84	4	23.35	22.75	-1.8	5,777	-0.03%
2018/03/20	15	22.80	6	23.00	23.15	9	5,721	0.16%
2018/03/19	12	22.75	0	0.00	22.65	12	5,656	0.21%
2018/03/16	18	23.07	0	0.00	23.00	18	5,682	0.32%
2018/03/15	20	23.53	12	23.55	23.50	8	5,752	0.14%
2018/03/14	22	23.68	24	23.87	23.80	-2	5,802	-0.03%
2018/03/13	12	24.33	11	24.60	24.05	1	5,946	0.02%
2018/03/12	12	24.25	3	23.93	24.25	9	6,021	0.15%
2018/03/09	2	23.60	1	23.50	23.65	1	6,071	0.02%
2018/03/08	62	24.06	43	24.45	23.80	19	6,163	0.31%
2018/03/07	15	23.66	73	23.78	23.45	-58	6,081	-0.95%
2018/03/06	2	23.58	16	23.68	23.85	-14	6,221	-0.23%
2018/03/05	23	23.31	29	24.03	22.90	-6	6,385	-0.09%
2018/03/02	19	23.77	18	24.05	23.85	1	6,628	0.02%
2018/03/01	21	23.60	35	23.94	24.30	-14	6,814	-0.21%
2018/02/27	17	23.69	16	24.04	23.30	1	7,022	0.01%
2018/02/23	0	0.00	5	23.34	23.15	-5	8,447	-0.06%
2018/02/22	6.1	23.01	8	22.98	23.05	-1.9	8,718	-0.02%
2018/02/21	1	22.65	3	22.43	22.45	-2	8,702	-0.02%
2018/02/12	10	22.40	10	21.90	21.55	0	8,672	0.00%
2018/02/09	3	21.85	11	21.94	21.85	-8	8,696	-0.09%
2018/02/08	0	0.00	2	22.00	22.15	-2	8,781	-0.02%
2018/02/07	2	21.73	1	21.85	21.50	1	8,779	0.01%
2018/02/06	5	21.62	12	21.18	21.20	-7	8,748	-0.08%
2018/02/05	10	22.50	0	0.00	22.95	10	8,705	0.11%
2018/02/02	1	23.00	2	23.23	23.15	-1	8,780	-0.01%
2018/02/01	17	23.03	6	23.25	23.10	11	8,940	0.12%
2018/01/31	10	22.45	4	22.60	22.70	6	9,026	0.07%
2018/01/30	61	23.11	1	22.95	22.85	60	9,326	0.64%
2018/01/29	0	0.00	2	23.20	22.85	-2	9,389	-0.02%
2018/01/25	11	23.40	0	0.00	23.20	11	9,366	0.12%
2018/01/24	0	0.00	1	23.10	23.20	-1	9,370	-0.01%
2018/01/23	18	23.30	52	23.35	23.10	-34	9,438	-0.36%
2018/01/22	6	23.38	4	23.48	23.25	2	9,375	0.02%
2018/01/19	27	23.41	20	23.50	23.50	7	9,315	0.08%
2018/01/18	7	23.76	3	23.75	23.55	4	9,269	0.04%
2018/01/17	8	23.24	101	23.24	23.30	-93	9,004	-1.03%	大賣/
2018/01/16	54	23.27	45	23.25	23.30	9	8,980	0.10%
2018/01/15	3	22.90	44	22.63	23.25	-41	8,829	-0.46%
2018/01/12	6	22.12	47	22.27	22.20	-41	8,657	-0.47%
2018/01/11	5	21.50	5	21.35	21.30	0	8,558	0.00%
2018/01/10	5	21.10	0	0.00	21.15	5	8,606	0.06%
2018/01/09	0	0.00	5.3	21.40	21.40	-5.3	8,630	-0.06%
2018/01/08	50	21.75	0	0.00	21.45	50	8,685	0.58%
2018/01/05	10	22.67	5	22.70	22.45	5	8,670	0.06%
2018/01/04	4	22.13	71.1	22.55	23.10	-67.1	8,692	-0.77%
2018/01/03	1	21.40	1	21.40	21.70	0	8,776	0.00%
2018/01/02	1.2	21.15	0	0.00	21.30	1.2	9,028	0.01%