台亞 (2340)-永豐金-彰化券商分點個股進出

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
38.30
漲跌
▲0.25
漲幅
+0.66%
成交量
909張
產業
上市半導體類股▲1.19%
885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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/21	0	0.00	0	38.25	38.05	0	1,705	0.00%
2024/05/15	0	0.00	1	37.75	37.85	-1	1,717	-0.06%
2024/05/10	1	36.95	0	0.00	37.20	1	1,737	0.06%
2024/05/08	1	38.40	0	0.00	38.40	1	1,722	0.06%
2024/05/03	2	39.00	0	0.00	38.30	2	1,723	0.12%
2024/04/29	0	0.00	0.2	38.50	39.10	-0.2	1,731	-0.01%
2024/04/26	1	37.75	0	0.00	37.80	1	1,719	0.06%
2024/04/25	0	0.00	2.7	37.92	37.95	-2.7	1,725	-0.16%
2024/04/24	0.2	38.10	0	0.00	38.20	0.2	1,723	0.01%
2024/04/19	8	37.31	0	0.00	37.40	8	1,756	0.46%
2024/04/18	0	0.00	1	39.05	38.75	-1	1,728	-0.06%
2024/04/16	1	38.60	0	0.00	38.35	1	1,708	0.06%
2024/04/15	3.2	40.03	12	39.99	39.80	-8.8	1,686	-0.52%
2024/04/12	12	42.04	8.3	41.77	41.40	3.7	1,656	0.22%
2024/04/11	5	40.10	0	0.00	40.15	5	1,556	0.32%
2024/04/10	0	0.00	0.1	40.60	40.80	-0.1	1,560	-0.01%
2024/04/09	2	40.00	0	0.00	39.95	2	1,564	0.13%
2024/04/03	0	0.00	5	39.45	39.60	-5	1,567	-0.32%
2024/04/01	0	0.00	0.2	39.90	40.30	-0.2	1,575	-0.01%
2024/03/27	1.2	39.29	0	0.00	39.25	1.2	1,557	0.08%
2024/03/21	0	0.00	1	39.70	39.80	-1	1,581	-0.06%
2024/03/18	0	0.00	25	39.10	39.70	-25	1,625	-1.54%
2024/03/15	1	39.00	1	39.20	39.00	0	1,621	0.00%
2024/03/14	1	39.50	0	0.00	39.65	1	1,587	0.06%
2024/03/13	5.3	40.36	0	0.00	40.05	5.3	1,577	0.34%
2024/03/11	0.1	41.10	1	41.15	41.00	-0.9	1,562	-0.06%
2024/03/08	2	41.70	2.2	41.60	41.60	-0.2	1,574	-0.01%
2024/03/07	7.2	40.91	14.2	41.38	41.00	-7.1	1,568	-0.45%
2024/03/06	4	42.16	0	0.00	42.10	4	1,551	0.26%
2024/03/05	37	43.39	7.3	43.38	43.50	29.7	1,578	1.88%
2024/03/04	0.1	40.90	0	0.00	40.80	0.1	1,466	0.01%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/29	2.2	41.22	1	41.55	42.00	1.2	1,466	0.08%
2024/02/27	2	42.15	0	0.00	42.05	2	1,483	0.14%
2024/02/26	1	42.25	0	0.00	42.80	1	1,544	0.06%
2024/02/23	2	42.85	1	42.95	42.50	1	1,572	0.06%
2024/02/16	0	0.00	0.4	44.08	44.50	-0.4	1,585	-0.03%
2024/02/02	0.1	43.05	5	43.10	43.05	-4.9	1,628	-0.30%
2024/02/01	0.1	43.10	0	0.00	43.10	0.1	1,645	0.01%
2024/01/31	0	0.00	0	43.75	43.55	0	1,653	0.00%
2024/01/29	0	0.00	40	44.17	44.05	-40	1,666	-2.40%
2024/01/25	0	45.35	0	0.00	44.30	0	1,715	0.00%
2024/01/23	0	0.00	0.1	45.00	45.00	-0.1	1,817	-0.01%
2024/01/22	0	0.00	12	44.72	44.65	-12	1,844	-0.65%
2024/01/19	1	44.00	1	44.50	44.45	0	1,885	0.00%
2024/01/12	0	0.00	0.1	45.80	45.05	-0.1	2,003	0.00%
2024/01/09	0.1	44.55	6	44.90	44.80	-5.9	2,202	-0.27%
2024/01/05	10	45.60	0.9	45.55	45.60	9.1	2,281	0.40%
2024/01/03	0.1	45.85	0	0.00	45.60	0.1	2,506	0.00%
2023/12/29	0.2	47.10	0	0.00	47.10	0.2	2,622	0.01%
2023/12/25	0	0.00	3	46.50	46.20	-3	2,711	-0.11%
2023/12/22	1	46.15	0	0.00	46.10	1	2,737	0.04%
2023/12/20	2	46.48	0	0.00	46.50	2	2,812	0.07%
2023/12/18	1	47.55	0	0.00	47.00	1	2,862	0.03%
2023/12/15	0	0.00	35	48.11	48.15	-35	2,913	-1.20%
2023/12/14	2	47.48	0	0.00	47.65	2	2,976	0.07%
2023/12/13	1	47.80	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	48.15	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0	48.00	0	0.00	47.90	0	3,197	0.00%
2023/12/07	0	0.00	20	48.15	47.80	-20	3,479	-0.57%
2023/12/05	0	48.75	30	48.64	48.40	-30	3,561	-0.84%
2023/12/04	2	49.85	7	49.70	49.65	-5	3,588	-0.14%
2023/11/30	4.3	49.93	7	50.05	49.90	-2.7	3,894	-0.07%
2023/11/29	0.1	48.82	4	49.15	49.35	-3.9	3,954	-0.10%
2023/11/28	1	48.45	3	48.55	49.00	-2	4,094	-0.05%
2023/11/27	0	48.40	4	48.60	48.20	-4	4,118	-0.10%
2023/11/24	3	48.90	2	48.65	48.35	1	4,190	0.02%
2023/11/22	0	0.00	15	47.30	47.55	-15	4,312	-0.35%
2023/11/21	7	46.79	0	0.00	46.90	7	4,302	0.16%
2023/11/20	11	46.56	6	46.56	46.50	5	4,316	0.12%
2023/11/17	0	0.00	3	46.15	46.10	-3	4,337	-0.07%
2023/11/16	1	45.65	0	0.00	45.75	1	4,369	0.02%
2023/11/14	1	45.90	0	0.00	45.70	1	4,420	0.02%
2023/11/10	3	45.13	0	0.00	44.60	3	4,533	0.07%
2023/11/09	2	46.20	0	0.00	45.80	2	4,575	0.04%
2023/11/08	5	47.12	0	0.00	46.95	5	4,633	0.11%
2023/11/06	2	47.00	0	0.00	47.15	2	4,801	0.04%
2023/11/02	0	0.00	2	46.35	46.90	-2	4,919	-0.04%
2023/11/01	7	45.56	6	45.60	45.70	1	4,993	0.02%
2023/10/31	2	45.03	0	0.00	44.80	2	5,042	0.04%
2023/10/30	5	47.33	0	0.00	46.90	5	5,120	0.10%
2023/10/26	0	48.25	0	0.00	48.10	0	5,322	0.00%
2023/10/25	1	49.25	0	0.00	49.50	1	5,425	0.02%
2023/10/24	0	0.00	5	49.00	49.40	-5	5,755	-0.09%
2023/10/23	1	48.40	6	48.62	48.50	-5	6,152	-0.08%
2023/10/20	5	47.29	0	0.00	47.45	5	6,321	0.08%
2023/10/19	2	48.03	0	0.00	48.40	2	6,424	0.03%
2023/10/18	12	48.22	0	0.00	48.20	12	6,550	0.18%
2023/10/17	10	49.26	3	50.07	49.30	7	6,596	0.11%
2023/10/16	1	48.90	0	0.00	48.30	1	6,794	0.02%
2023/10/13	2	49.75	0	0.00	49.80	2	7,357	0.03%
2023/10/12	0	50.40	2	50.45	50.40	-2	8,013	-0.02%
2023/10/11	2	49.63	3	50.13	49.20	-1	8,379	-0.01%
2023/10/05	0	0.00	2	48.58	48.90	-2	8,766	-0.02%
2023/10/04	1	47.15	0	0.00	47.30	1	10,054	0.01%
2023/10/03	0	0.00	1	48.70	47.70	-1	10,473	-0.01%
2023/10/02	0	0.00	2	48.25	48.15	-2	11,155	-0.02%
2023/09/26	1	47.32	0	0.00	47.30	1	12,442	0.01%
2023/09/25	1	48.60	28	48.72	48.60	-27	12,575	-0.21%
2023/09/22	0	0.00	2	47.53	47.80	-2	12,658	-0.02%
2023/09/21	6	47.15	1	47.05	47.15	5	12,811	0.04%
2023/09/20	6.1	47.30	5	47.86	47.30	1.1	13,091	0.01%
2023/09/19	3	48.77	4	48.89	48.30	-1	13,853	-0.01%
2023/09/18	4.3	50.68	1	50.10	50.00	3.3	14,751	0.02%
2023/09/15	2	50.45	0	0.00	50.40	2	15,108	0.01%
2023/09/14	3.3	50.99	3	51.13	51.40	0.3	15,231	0.00%
2023/09/13	12	49.81	9	50.17	49.60	3	15,111	0.02%
2023/09/12	7	49.69	1	50.70	50.00	6	14,922	0.04%
2023/09/11	0	0.00	2	49.65	48.90	-2	14,856	-0.01%
2023/09/08	14	49.51	2	49.90	49.10	12	14,827	0.08%
2023/09/07	7	50.10	0	0.00	49.45	7	14,814	0.05%
2023/09/06	38	50.88	7	50.50	50.50	31	14,803	0.21%
2023/09/05	0	0.00	2	48.55	51.00	-2	14,632	-0.01%
2023/09/04	7	48.19	3	48.55	48.10	4	14,442	0.03%
2023/09/01	2	51.00	5	50.42	50.20	-3	14,339	-0.02%
2023/08/31	0	48.84	0	0.00	49.05	0	14,215	0.00%
2023/08/30	6	49.40	3	49.33	49.20	3	14,254	0.02%
2023/08/29	4	49.45	1	49.60	49.60	3	14,161	0.02%
2023/08/28	0	47.25	0	0.00	46.80	0	13,961	0.00%
2023/08/24	2	48.30	6	48.69	48.25	-4	13,895	-0.03%
2023/08/23	2	48.13	0	0.00	48.40	2	13,859	0.01%
2023/08/22	2	47.53	0	0.00	47.60	2	13,827	0.01%
2023/08/18	2	48.85	0	0.00	48.10	2	13,768	0.01%
2023/08/17	2	49.35	2	49.30	49.35	0	13,716	0.00%
2023/08/16	3	48.63	0	0.00	48.65	3	13,666	0.02%
2023/08/15	1	49.35	0	0.00	49.50	1	13,569	0.01%
2023/08/14	1	47.11	0	47.50	47.60	1	13,488	0.01%
2023/08/11	0	0.00	20	48.55	48.70	-20	13,417	-0.15%
2023/08/10	12.1	49.82	3	49.70	49.10	9.1	13,362	0.07%
2023/08/09	1	51.00	3	50.43	51.30	-2	13,247	-0.02%
2023/08/08	3	51.06	1	50.80	51.20	2	13,188	0.02%
2023/08/07	0	50.20	1	51.10	50.60	-1	13,114	-0.01%
2023/08/04	0.1	50.68	0	0.00	51.30	0.1	13,008	0.00%
2023/08/02	6	53.18	5	52.12	52.00	1	12,926	0.01%
2023/08/01	0	0.00	12.1	53.38	53.20	-12.1	12,783	-0.09%
2023/07/31	3.3	54.12	11	54.30	53.90	-7.7	12,688	-0.06%
2023/07/28	5.1	53.12	7	52.71	53.20	-1.9	12,507	-0.02%
2023/07/27	13	54.08	5	53.36	53.00	8	12,373	0.06%
2023/07/26	3	55.90	10	55.42	54.70	-7	12,012	-0.06%
2023/07/25	7.1	54.82	3.5	54.51	54.20	3.6	11,587	0.03%
2023/07/24	5	53.24	7	53.57	53.50	-2	11,384	-0.02%
2023/07/21	3	53.43	5	52.52	53.10	-2	11,262	-0.02%
2023/07/20	6.5	53.27	10	52.90	53.50	-3.5	11,164	-0.03%
2023/07/19	15	53.95	10	53.40	53.20	5	11,038	0.05%
2023/07/18	15	55.93	18	54.94	53.30	-3	10,768	-0.03%
2023/07/17	28	55.90	42	56.45	57.30	-14	10,186	-0.14%
2023/07/14	18.2	53.25	9	53.56	53.70	9.2	9,505	0.10%
2023/07/13	9.1	51.96	8	52.08	51.00	1.1	9,074	0.01%
2023/07/12	5.4	51.49	9	50.92	50.60	-3.6	8,779	-0.04%
2023/07/11	35	53.71	31.1	51.61	51.50	3.9	8,502	0.05%
2023/07/10	5	48.87	10.1	51.55	52.10	-5.1	7,151	-0.07%
2023/07/07	12.2	47.99	20.1	48.18	47.45	-7.9	6,714	-0.12%
2023/07/06	18	48.75	19	49.22	50.00	-1	6,010	-0.02%
2023/07/05	13	46.11	24	46.03	45.50	-11	5,113	-0.22%
2023/07/04	7	45.51	12.1	45.18	45.40	-5.1	4,913	-0.10%
2023/07/03	18.1	44.42	23	44.57	44.45	-4.9	4,714	-0.10%
2023/06/30	24	43.78	4	44.05	44.25	20	4,562	0.44%
2023/06/29	3	43.30	0	43.80	43.35	3	4,455	0.07%
2023/06/28	46	44.81	5	44.11	43.65	41	4,366	0.94%
2023/06/27	57.1	46.03	34	46.38	44.80	23.1	4,307	0.54%
2023/06/26	8.1	46.53	6	46.93	48.70	2.1	3,701	0.06%
2023/06/21	2	41.80	3	42.94	44.30	-1	2,798	-0.04%
2023/06/20	1	39.20	5	39.84	40.30	-4	2,432	-0.16%
2023/06/19	1.8	38.83	4	38.85	38.80	-2.2	2,247	-0.10%
2023/06/16	2	37.30	0	0.00	37.45	2	2,185	0.09%
2023/06/15	0	0.00	2	38.05	37.85	-2	2,158	-0.09%
2023/06/14	1	38.40	0	0.00	38.30	1	2,150	0.05%
2023/06/13	2	37.70	1	38.05	37.75	1	2,123	0.05%
2023/06/12	2.2	38.31	1	38.35	38.25	1.2	2,097	0.06%
2023/06/09	0	37.30	2	37.40	37.50	-2	2,049	-0.10%
2023/06/07	0	0.00	5.7	37.72	37.70	-5.7	2,073	-0.27%
2023/06/06	0	0.00	1	38.20	38.25	-1	2,072	-0.05%
2023/06/05	0.1	38.00	6	37.89	37.80	-5.9	2,059	-0.29%
2023/06/01	0	0.00	1	36.50	36.65	-1	2,022	-0.05%
2023/05/31	1	36.80	0	0.00	36.85	1	2,079	0.05%
2023/05/30	0	0.00	1	36.35	36.35	-1	2,197	-0.05%
2023/05/26	0	0.00	10	35.53	35.60	-10	2,240	-0.45%
2023/05/17	10	35.75	0	0.00	35.45	10	2,423	0.41%
2023/05/16	0	0.00	3	35.42	35.60	-3	2,424	-0.12%
2023/05/09	0.1	34.65	0	0.00	34.55	0.1	2,445	0.00%
2023/05/05	0.1	35.45	0	0.00	35.50	0.1	2,471	0.00%
2023/04/26	1	34.25	2	34.15	34.40	-1	2,646	-0.04%
2023/04/25	10.1	34.64	0	0.00	34.35	10.1	2,631	0.38%
2023/04/21	5.1	36.25	0	0.00	36.15	5.1	2,575	0.20%
2023/04/20	2	37.40	0.1	37.20	37.00	1.9	2,548	0.07%
2023/04/19	0.3	38.20	2	38.23	37.75	-1.7	2,530	-0.07%
2023/04/18	0	0.00	1	38.35	38.05	-1	2,503	-0.04%
2023/04/14	0	0.00	15	38.65	38.45	-15	2,479	-0.61%
2023/04/13	1	38.55	0	0.00	38.40	1	2,464	0.04%
2023/04/12	0	39.00	1	39.00	38.90	-1	2,446	-0.04%
2023/04/10	2	39.20	1	38.95	38.75	1	2,438	0.04%
2023/04/07	1	39.45	5	39.20	39.40	-4	2,418	-0.17%
2023/04/06	0.5	39.07	0	0.00	39.55	0.5	2,410	0.02%
2023/03/31	0	0.00	1	39.05	38.80	-1	2,381	-0.04%
2023/03/29	4	38.55	0	0.00	38.60	4	2,351	0.17%
2023/03/28	22	40.40	8.4	40.45	39.70	13.6	2,267	0.60%
2023/03/27	16	38.77	20.4	41.03	41.50	-4.4	2,000	-0.22%
2023/03/24	0	0.00	11	39.06	38.95	-11	1,781	-0.62%
2023/03/23	13.1	38.01	6	38.00	38.00	7.1	1,716	0.41%
2023/03/22	0.1	37.65	0	0.00	37.60	0.1	1,713	0.01%
2023/03/17	2	37.05	0	0.00	36.95	2	1,744	0.11%
2023/03/16	1	36.45	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.00	2	37.60	37.00	-1	1,797	-0.06%
2023/03/14	0	0.00	2	37.08	37.00	-2	1,868	-0.11%
2023/03/13	4	36.71	9	36.53	37.30	-5	1,963	-0.25%
2023/03/10	6	37.40	6	37.62	37.40	0	1,995	0.00%
2023/03/09	0	0.00	4	38.70	38.15	-4	2,020	-0.20%
2023/03/08	10	38.48	5	38.40	38.45	5	2,027	0.25%
2023/03/07	5.1	38.21	2	38.20	38.15	3.1	2,013	0.15%
2023/03/06	1	37.65	10	37.50	37.55	-9	2,009	-0.45%
2023/03/03	5	37.60	0	0.00	37.60	5	2,013	0.25%
2023/03/02	6	38.95	0	0.00	38.45	6	2,013	0.30%
2023/03/01	3	37.43	4	37.95	37.90	-1	2,128	-0.05%
2023/02/24	5	37.85	1	37.60	37.60	4	2,191	0.18%
2023/02/23	4	37.70	0	0.00	38.10	4	2,218	0.18%
2023/02/21	0	0.00	3	38.45	38.45	-3	2,324	-0.13%
2023/02/20	4.6	39.00	2.4	39.07	39.00	2.2	2,431	0.09%
2023/02/16	0.4	37.43	0	0.00	37.60	0.4	2,620	0.02%
2023/02/14	0	0.00	1.9	37.01	37.05	-1.9	2,649	-0.07%
2023/02/10	1	36.35	0	0.00	36.30	1	2,691	0.04%
2023/02/07	2	37.05	2	37.35	37.20	0	2,720	0.00%
2023/02/06	1	37.30	1	37.15	37.10	0	2,716	0.00%
2023/02/03	15	38.03	1	38.06	37.95	14	2,713	0.51%
2023/02/02	4	38.30	0	0.00	38.35	4	2,707	0.15%
2023/02/01	2	37.90	1	37.85	37.90	1	2,694	0.04%
2023/01/31	2	36.75	1	37.45	38.00	1	2,665	0.04%
2023/01/13	0	0.00	2	34.30	34.30	-2	2,642	-0.08%
2023/01/12	0	35.20	0	0.00	35.00	0	2,701	0.00%
2023/01/10	0	0.00	1	35.25	35.00	-1	2,729	-0.04%
2023/01/05	0	34.40	0	0.00	34.00	0	2,815	0.00%
2023/01/03	0	33.90	0	0.00	34.00	0	2,855	0.00%
2022/12/28	3	34.40	0	0.00	34.20	3	2,889	0.10%
2022/12/23	0	34.35	0	0.00	34.95	0	2,953	0.00%
2022/12/22	1	35.20	0	0.00	35.00	1	3,008	0.03%
2022/12/20	2	35.50	0	0.00	35.10	2	3,112	0.06%
2022/12/16	3	36.35	2	36.40	36.15	1	3,214	0.03%
2022/12/14	0	0.00	1	36.35	36.55	-1	3,212	-0.03%
2022/12/12	0	35.80	0	0.00	36.00	0	3,228	0.00%
2022/12/09	5	36.47	1	36.65	36.25	4	3,227	0.12%
2022/12/08	2	36.50	0	0.00	36.50	2	3,232	0.06%
2022/12/07	1	37.50	4	37.05	36.85	-3	3,243	-0.09%
2022/12/06	9	38.69	7.5	38.12	37.85	1.5	3,268	0.05%
2022/12/05	2	38.95	10.5	39.50	39.40	-8.5	3,330	-0.26%
2022/12/02	7	37.98	6	37.78	38.30	1	3,271	0.03%
2022/12/01	11	37.65	1	37.60	37.75	10	3,249	0.31%
2022/11/30	1	37.00	0	0.00	36.95	1	3,250	0.03%
2022/11/29	2	36.40	0	0.00	36.60	2	3,294	0.06%
2022/11/28	1	36.65	0	0.00	36.75	1	3,316	0.03%
2022/11/25	0	0.00	2	36.35	36.65	-2	3,316	-0.06%
2022/11/24	0	36.68	2	36.55	36.65	-2	3,290	-0.06%
2022/11/23	5	36.88	2	37.35	36.60	3	3,246	0.09%
2022/11/22	0	0.00	1	38.50	38.70	-1	3,034	-0.03%
2022/11/21	2	37.83	20	37.70	37.60	-18	2,956	-0.61%
2022/11/18	6	38.55	21	38.02	38.10	-15	2,923	-0.51%
2022/11/17	1	37.60	2	37.65	37.75	-1	2,822	-0.04%
2022/11/16	1	37.15	7.7	37.77	37.40	-6.7	2,798	-0.24%
2022/11/15	48.7	36.86	5.7	37.12	37.00	43	2,721	1.58%
2022/11/14	3.2	35.56	7	35.53	36.20	-3.8	2,624	-0.15%
2022/11/11	2	33.95	0	0.00	34.05	2	2,554	0.08%
2022/11/10	0	0.00	0.1	34.10	33.85	-0.1	2,585	0.00%
2022/11/09	6	34.03	35	33.83	34.15	-29	2,602	-1.11%
2022/11/08	0	0.00	1	33.60	33.10	-1	2,621	-0.04%
2022/11/07	0.1	33.50	2	33.75	33.30	-1.9	2,663	-0.07%
2022/11/04	0.5	33.15	0	0.00	33.40	0.5	2,673	0.02%
2022/11/03	0.2	32.61	0	0.00	32.80	0.2	2,673	0.01%
2022/11/02	0	0.00	3	32.30	32.15	-3	2,690	-0.11%
2022/11/01	0.1	31.95	1	32.05	32.05	-0.9	2,770	-0.03%
2022/10/31	0	0.00	7	31.47	31.65	-7	2,788	-0.25%
2022/10/28	6	30.75	2	30.65	30.80	4	2,827	0.14%
2022/10/27	0.2	31.88	6	31.52	31.90	-5.8	2,837	-0.20%
2022/10/25	6	30.80	6	31.75	30.75	0	2,887	0.00%
2022/10/24	0	0.00	1	31.65	31.55	-1	2,901	-0.03%
2022/10/21	0	0.00	1	31.60	31.40	-1	2,936	-0.03%
2022/10/20	1	31.00	4	31.40	31.25	-3	2,974	-0.10%
2022/10/19	1	32.60	0	0.00	32.25	1	2,972	0.03%
2022/10/17	0.2	31.00	0	0.00	32.15	0.2	3,099	0.00%
2022/10/14	0.1	31.90	0	0.00	31.65	0.1	3,210	0.00%
2022/10/13	0.1	31.65	2	30.80	30.50	-1.9	3,314	-0.06%
2022/10/12	3	31.48	1	32.10	32.10	2	3,364	0.06%
2022/10/06	0	0.00	3	34.37	34.45	-3	3,522	-0.09%
2022/10/05	0.2	34.10	6	34.58	34.10	-5.9	3,615	-0.16%
2022/10/03	15	33.23	13	33.22	33.45	2	3,676	0.05%
2022/09/30	12.1	32.83	13	32.96	33.60	-0.9	3,801	-0.02%
2022/09/29	2	32.65	4.2	33.10	32.55	-2.2	3,888	-0.06%
2022/09/28	1.1	32.01	2	32.60	31.60	-0.9	3,954	-0.02%
2022/09/27	2	33.25	1	33.25	33.40	1	4,109	0.02%
2022/09/26	14.2	33.35	20	33.89	32.50	-5.8	4,227	-0.14%
2022/09/22	3	35.90	3	36.50	36.45	0	4,518	0.00%
2022/09/20	0.1	37.15	0	0.00	36.75	0.1	4,740	0.00%
2022/09/19	9	36.38	0	0.00	36.45	9	4,946	0.18%
2022/09/16	2	37.15	3	36.92	37.05	-1	5,434	-0.02%
2022/09/15	3	37.10	3	36.60	36.70	0	5,680	0.00%
2022/09/13	0	0.00	2	37.90	37.50	-2	6,074	-0.03%
2022/09/12	12	38.69	10.1	39.22	38.40	1.9	6,270	0.03%
2022/09/08	1	36.25	3	35.85	36.40	-2	6,348	-0.03%
2022/09/07	0.1	36.00	0	0.00	35.60	0.1	6,623	0.00%
2022/09/06	5	36.34	0	0.00	36.20	5	6,747	0.07%
2022/09/05	3	38.12	0	0.00	37.15	3	6,876	0.04%
2022/09/02	4	38.28	0	0.00	38.50	4	7,001	0.06%
2022/08/31	0	0.00	1	39.10	39.30	-1	7,731	-0.01%
2022/08/29	3	38.50	0	0.00	38.60	3	8,184	0.04%
2022/08/26	1	40.15	3	40.30	39.80	-2	8,492	-0.02%
2022/08/25	1	39.95	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1	39.40	0	0.00	39.40	1	10,137	0.01%
2022/08/23	3	39.35	0	0.00	39.75	3	11,077	0.03%
2022/08/22	3.1	40.07	1	40.50	40.10	2.1	11,237	0.02%
2022/08/19	0	0.00	1	42.00	41.60	-1	11,193	-0.01%
2022/08/17	1	40.45	0	0.00	41.60	1	11,152	0.01%
2022/08/16	0.1	40.85	1	41.30	40.70	-0.9	11,130	-0.01%
2022/08/15	35	40.80	8.3	40.82	40.80	26.7	11,143	0.24%
2022/08/11	0	39.83	0	0.00	39.70	0	11,140	0.00%
2022/08/08	5	39.90	0	0.00	40.05	5	11,223	0.04%
2022/08/05	1	39.80	2	39.80	39.85	-1	11,343	-0.01%
2022/08/04	1	39.10	0	0.00	39.10	1	11,348	0.01%
2022/08/03	2	38.70	0	0.00	38.75	2	11,312	0.02%
2022/08/02	2	39.60	6	39.33	39.20	-4	11,308	-0.04%
2022/08/01	0.2	40.80	0	0.00	40.70	0.2	11,288	0.00%
2022/07/29	0	0.00	2	41.05	41.15	-2	11,289	-0.02%
2022/07/28	1	40.70	8	40.63	40.30	-7	11,278	-0.06%
2022/07/27	0	0.00	1	40.60	40.85	-1	11,250	-0.01%
2022/07/26	0	42.20	1.1	41.31	41.10	-1.1	11,223	-0.01%
2022/07/25	0	0.00	30	42.02	41.80	-30	11,202	-0.27%
2022/07/22	4.1	43.18	6.1	43.01	42.40	-2	11,193	-0.02%
2022/07/20	7	44.29	2	44.35	44.40	5	11,102	0.05%
2022/07/19	35.1	43.68	0.3	43.90	43.80	34.8	11,091	0.31%
2022/07/18	0.1	43.30	0	0.00	43.25	0.1	11,075	0.00%
2022/07/15	0.2	41.82	1	42.10	41.85	-0.8	11,042	-0.01%
2022/07/13	7	41.21	1	41.15	40.80	6	11,000	0.05%
2022/07/07	4.2	39.06	15	38.63	40.05	-10.8	10,860	-0.10%
2022/07/06	1	38.90	4	38.95	39.05	-3	10,826	-0.03%
2022/07/05	4	40.30	0	0.00	40.20	4	10,868	0.04%
2022/07/04	11	39.19	6	39.38	38.85	5	10,705	0.05%
2022/07/01	0	0.00	6	40.77	39.90	-6	10,667	-0.06%
2022/06/30	11.2	43.73	13	43.05	42.70	-1.8	10,524	-0.02%
2022/06/29	9	46.12	5.2	46.60	46.15	3.8	10,373	0.04%
2022/06/28	5	47.65	5	47.48	47.10	0	10,326	0.00%
2022/06/27	8	49.09	7	48.97	48.65	1	10,273	0.01%
2022/06/24	13	48.58	26	48.96	48.80	-13	10,231	-0.13%
2022/06/23	7.2	47.26	8	47.34	48.50	-0.8	9,794	-0.01%
2022/06/22	5	47.06	6.2	47.78	46.75	-1.2	9,687	-0.01%
2022/06/21	2.2	46.73	9	47.65	48.60	-6.8	9,599	-0.07%
2022/06/20	19	46.93	38	46.65	45.80	-19	9,709	-0.20%
2022/06/17	2	45.90	1	46.25	46.80	1	9,488	0.01%
2022/06/16	1	48.45	1	49.60	47.15	0	9,363	0.00%
2022/06/15	0.2	47.65	0	0.00	47.35	0.2	9,158	0.00%
2022/06/14	17	47.70	9	47.86	48.40	8	9,169	0.09%
2022/06/13	7	48.42	3.2	48.85	48.10	3.9	9,114	0.04%
2022/06/10	12	50.45	2	50.55	50.60	10	9,056	0.11%
2022/06/09	11.2	50.51	9	50.89	50.50	2.2	8,894	0.02%
2022/06/08	4	49.10	20.1	48.95	48.70	-16.1	8,469	-0.19%
2022/06/07	6	48.93	6	49.18	48.80	0	8,479	0.00%
2022/06/06	15.1	50.50	10	50.30	50.00	5.1	8,288	0.06%
2022/06/02	16	51.09	13	51.19	50.60	3	8,129	0.04%
2022/06/01	40	50.23	34.6	50.25	50.00	5.4	7,600	0.07%
2022/05/31	36.3	48.75	43.8	49.63	50.30	-7.5	6,714	-0.11%
2022/05/30	5.1	45.01	5.4	44.78	45.80	-0.3	5,834	0.00%
2022/05/27	2	43.60	0	0.00	43.65	2	5,739	0.03%
2022/05/26	1	43.10	0	0.00	43.00	1	5,817	0.02%
2022/05/25	4	42.96	0	0.00	43.20	4	5,965	0.07%
2022/05/24	2	43.05	0	0.00	42.45	2	6,230	0.03%
2022/05/23	0.1	43.79	11	43.66	43.55	-10.9	6,396	-0.17%
2022/05/20	2	44.07	1.1	43.99	44.05	1	6,548	0.01%
2022/05/19	1	42.93	4	42.43	43.55	-3	6,553	-0.05%
2022/05/18	12	43.92	1	43.60	43.50	11	6,682	0.17%
2022/05/17	3	42.82	8	42.41	43.10	-5	6,691	-0.07%
2022/05/16	0	0.00	4	41.58	41.90	-4	6,777	-0.06%
2022/05/13	8.1	42.06	6	42.61	41.95	2.1	6,828	0.03%
2022/05/12	0.1	41.02	2	40.43	39.65	-1.9	6,808	-0.03%
2022/05/11	0	0.00	1	41.05	40.85	-1	6,905	-0.01%
2022/05/10	2	41.30	0	0.00	41.50	2	7,104	0.03%
2022/05/06	3	41.50	0	0.00	42.25	3	7,460	0.04%
2022/05/05	5	42.92	0	0.00	42.65	5	7,665	0.07%
2022/05/04	0	0.00	2	42.70	42.45	-2	7,867	-0.03%
2022/04/27	0	0.00	2	40.95	41.85	-2	8,699	-0.02%
2022/04/25	0	0.00	2	41.95	42.10	-2	9,042	-0.02%
2022/04/22	2	43.85	2	44.00	43.55	0	9,409	0.00%
2022/04/21	6	45.60	0	0.00	45.45	6	9,586	0.06%
2022/04/19	0	0.00	1	45.55	45.50	-1	10,088	-0.01%
2022/04/15	6	46.45	1	45.90	45.50	5	10,885	0.05%
2022/04/14	1	46.85	2	47.00	47.00	-1	11,347	-0.01%
2022/04/12	0	45.20	0	0.00	45.75	0	12,277	0.00%
2022/04/11	0.5	45.80	1	45.85	45.75	-0.5	13,037	0.00%
2022/04/07	17.3	49.24	0	0.00	48.15	17.3	14,407	0.12%
2022/04/06	0.5	49.55	0	0.00	49.65	0.5	15,531	0.00%
2022/04/01	1.3	50.47	0	0.00	50.40	1.3	16,793	0.01%
2022/03/31	0.5	51.60	0	0.00	51.30	0.5	19,660	0.00%
2022/03/30	1	52.30	1	52.20	52.00	0	20,665	0.00%
2022/03/29	0	0.00	2	52.95	53.00	-2	21,925	-0.01%
2022/03/28	1.2	51.52	0	0.00	51.90	1.2	22,116	0.01%
2022/03/25	12	52.63	3	51.83	52.40	9	22,363	0.04%
2022/03/24	7	51.26	1	50.90	51.10	6	22,424	0.03%
2022/03/23	2	52.30	5	52.96	52.40	-3	22,703	-0.01%
2022/03/22	0	0.00	2	50.80	51.10	-2	22,945	-0.01%
2022/03/21	4	51.08	0	0.00	51.10	4	24,027	0.02%
2022/03/18	13	51.57	16	50.39	51.60	-3	25,459	-0.01%
2022/03/17	8.5	49.94	10	50.07	50.50	-1.5	26,729	-0.01%
2022/03/16	8	48.49	5	48.90	48.35	3	26,812	0.01%
2022/03/15	2	49.10	2	48.33	47.80	0	27,012	0.00%
2022/03/14	1	50.00	3	50.18	50.00	-2	27,261	-0.01%
2022/03/11	1	49.35	7	49.47	49.60	-6	27,802	-0.02%
2022/03/10	7	50.26	4	50.50	50.50	3	28,360	0.01%
2022/03/09	2	49.50	1	49.45	49.60	1	28,893	0.00%
2022/03/08	1	51.10	3	49.05	49.10	-2	30,203	-0.01%
2022/03/07	0.1	50.00	24	50.39	50.40	-23.9	30,733	-0.08%
2022/03/04	4	52.95	3	52.50	52.40	1	31,520	0.00%
2022/03/03	2	53.80	2	53.45	53.80	0	32,830	0.00%
2022/03/02	1	53.00	1	53.80	53.70	0	33,938	0.00%
2022/03/01	0	0.00	5	53.57	53.40	-5	35,137	-0.01%
2022/02/25	2	52.70	1	53.70	52.30	1	37,255	0.00%
2022/02/24	14.1	53.75	6	53.87	52.60	8.1	40,766	0.02%
2022/02/23	5.1	56.48	1	56.20	56.60	4.1	42,878	0.01%
2022/02/22	6	55.72	22	54.87	54.80	-16	43,918	-0.04%
2022/02/21	14	56.37	5	56.30	56.40	9	45,811	0.02%
2022/02/18	8	56.53	6	57.08	57.20	2	46,154	0.00%
2022/02/17	3	57.53	4	57.98	57.50	-1	46,513	0.00%
2022/02/16	6	58.42	3	58.90	58.00	3	47,318	0.01%
2022/02/15	10	57.51	4	57.88	57.30	6	47,641	0.01%
2022/02/14	5	57.86	3	58.70	57.20	2	47,884	0.00%
2022/02/11	3	60.13	5	59.83	60.50	-2	48,076	0.00%
2022/02/10	3	60.93	11	60.14	59.80	-8	48,477	-0.02%
2022/02/09	4	60.65	1.2	60.74	60.80	2.8	48,567	0.01%
2022/02/08	1	59.40	1	59.50	59.70	0	48,745	0.00%
2022/02/07	3	58.93	4	58.40	60.00	-1	49,269	0.00%
2022/01/26	8	58.50	15	58.60	58.40	-7	49,721	-0.01%
2022/01/25	22	58.98	47	59.60	58.70	-25	50,911	-0.05%
2022/01/24	16.2	60.44	5	59.98	61.00	11.2	51,498	0.02%
2022/01/21	3	60.30	6.1	60.17	59.80	-3.1	52,429	-0.01%
2022/01/20	28	61.78	11	62.23	62.00	17	53,055	0.03%
2022/01/19	7	61.16	6	61.17	61.00	1	53,683	0.00%
2022/01/18	16	62.03	5	61.80	61.60	11	54,666	0.02%
2022/01/17	2	63.25	12	63.58	63.20	-10	55,207	-0.02%
2022/01/14	4	61.73	12	61.38	61.40	-8	55,154	-0.01%
2022/01/13	10	62.30	0	0.00	61.60	10	55,372	0.02%
2022/01/12	9	63.32	10	63.43	62.80	-1	55,322	0.00%
2022/01/11	28.1	63.35	16	64.56	63.40	12.1	55,071	0.02%
2022/01/10	5	64.82	27	66.02	66.50	-22	54,632	-0.04%
2022/01/07	24	66.62	26	66.82	65.50	-2	54,392	0.00%
2022/01/06	14	69.01	27	68.62	69.00	-13	53,960	-0.02%
2022/01/05	10	68.64	8.1	68.73	68.50	1.9	53,581	0.00%
2022/01/04	29	72.23	15	71.37	70.30	14	53,064	0.03%
2022/01/03	11	71.20	1.3	70.32	70.50	9.7	52,246	0.02%
2021/12/30	38.8	71.62	17	71.29	71.10	21.8	51,688	0.04%
2021/12/29	56.1	76.42	49	76.04	74.60	7.1	50,773	0.01%
2021/12/28	31	78.75	48.3	78.20	78.80	-17.3	49,592	-0.03%
2021/12/27	88.5	76.95	96	76.78	79.40	-7.5	48,366	-0.02%
2021/12/24	8	71.51	21.5	72.43	73.20	-13.5	45,544	-0.03%
2021/12/23	9	65.81	32	66.39	66.60	-23	44,612	-0.05%
2021/12/22	14	61.68	12	61.31	60.60	2	43,443	0.00%
2021/12/21	17	60.79	10	60.70	60.70	7	43,194	0.02%
2021/12/20	20	60.36	2	59.80	59.50	18	43,139	0.04%
2021/12/17	9	60.16	14.1	59.96	59.90	-5.1	43,014	-0.01%
2021/12/16	78	61.06	74	60.75	60.80	4	42,667	0.01%
2021/12/15	17	61.36	25	60.78	60.20	-8	42,222	-0.02%
2021/12/14	69	62.08	21.2	59.69	58.80	47.9	41,165	0.12%
2021/12/13	30	61.06	40.1	62.31	65.10	-10.1	39,739	-0.03%
2021/12/10	5	58.10	10	58.22	59.20	-5	38,546	-0.01%
2021/12/09	11	58.16	25	58.40	58.40	-14	38,445	-0.04%
2021/12/08	11.2	58.08	7	58.19	57.80	4.2	38,359	0.01%
2021/12/07	50	58.76	8.8	58.79	57.30	41.2	38,225	0.11%
2021/12/06	15	60.15	20	60.44	60.10	-5	38,178	-0.01%
2021/12/03	74	59.51	62	59.60	58.80	12	38,406	0.03%
2021/12/02	20	59.36	24	59.57	58.90	-4	38,061	-0.01%
2021/12/01	17	59.42	13	59.22	59.30	4	37,228	0.01%
2021/11/30	14	58.63	20	58.46	58.40	-6	36,781	-0.02%
2021/11/29	18	56.81	47	58.54	58.10	-29	36,132	-0.08%
2021/11/26	89	56.98	57.7	57.96	56.20	31.3	35,381	0.09%
2021/11/25	38	61.18	56.1	60.74	59.80	-18.1	34,391	-0.05%
2021/11/24	68	59.30	38.4	59.68	59.90	29.6	33,367	0.09%
2021/11/23	143	61.87	119.4	61.67	58.00	23.6	31,285	0.08%	大買/大賣/
2021/11/22	24	59.00	37	58.67	60.20	-13	27,831	-0.05%
2021/11/19	25	53.82	65	55.51	55.90	-40	25,730	-0.16%
2021/11/18	13	51.63	36.3	51.78	50.90	-23.3	24,571	-0.09%
2021/11/17	11	46.51	21.5	48.44	48.95	-10.5	22,569	-0.05%
2021/11/16	5	43.96	26.3	44.08	44.50	-21.3	22,202	-0.10%
2021/11/15	73.3	44.78	26.4	44.77	45.00	46.9	21,760	0.22%
2021/11/12	18	43.34	6.1	42.80	42.50	11.9	20,994	0.06%
2021/11/11	30.6	42.66	1	42.90	41.90	29.6	20,704	0.14%
2021/11/10	6.1	42.06	18	42.53	42.30	-11.9	20,562	-0.06%
2021/11/09	18.4	43.91	16	43.26	43.05	2.3	20,345	0.01%
2021/11/08	14.1	43.22	20.1	43.15	43.30	-5.9	19,935	-0.03%
2021/11/05	21.1	43.78	31.1	43.57	44.25	-9.9	19,840	-0.05%
2021/11/04	29.1	44.89	14.1	45.37	44.05	15.1	19,551	0.08%
2021/11/03	17	44.36	20.6	44.58	44.05	-3.6	19,115	-0.02%
2021/11/02	61	48.72	43.3	46.41	46.00	17.7	18,691	0.09%
2021/11/01	21.5	45.54	15.3	46.53	47.15	6.2	17,461	0.04%
2021/10/29	23.2	42.84	17	42.57	42.90	6.2	17,005	0.04%
2021/10/28	10.3	42.03	36.6	42.12	43.30	-26.3	16,930	-0.16%
2021/10/27	39	40.42	40	40.50	41.50	-1	16,440	-0.01%
2021/10/26	33.5	38.96	40.1	39.76	39.35	-6.6	15,907	-0.04%
2021/10/25	32	36.37	51	36.48	37.20	-19	15,100	-0.13%
2021/10/22	4.4	34.78	0.1	34.75	35.00	4.3	14,817	0.03%
2021/10/21	2	33.70	4	34.18	34.35	-2	15,629	-0.01%
2021/10/20	1	32.70	7	33.22	33.15	-6	16,319	-0.04%
2021/10/19	0	0.00	1	32.10	32.10	-1	17,313	-0.01%
2021/10/18	1	31.55	0	0.00	31.60	1	17,486	0.01%
2021/10/15	0.1	31.55	2	31.40	31.70	-1.9	17,672	-0.01%
2021/10/14	5	29.42	5	29.90	30.65	0	17,911	0.00%
2021/10/13	7	29.99	5	29.75	29.75	2	18,245	0.01%
2021/10/07	1	31.40	0	0.00	31.75	1	19,261	0.01%
2021/10/05	0	0.00	1	30.00	31.20	-1	21,018	0.00%
2021/10/04	0	0.00	1	30.90	30.60	-1	21,183	0.00%
2021/10/01	8.2	31.32	14	31.09	31.00	-5.8	21,362	-0.03%
2021/09/30	7	32.37	4	32.53	32.45	3	21,454	0.01%
2021/09/29	7.4	33.07	3	33.12	32.70	4.4	21,726	0.02%
2021/09/28	3	34.45	25.1	34.40	34.40	-22.1	22,125	-0.10%
2021/09/27	26	35.04	12.1	34.84	35.15	14	22,318	0.06%
2021/09/24	7	33.57	6	33.66	33.60	1	22,235	0.00%
2021/09/23	37	34.09	49.7	33.70	33.65	-12.7	22,170	-0.06%
2021/09/22	0	0.00	6	33.79	33.80	-6	22,122	-0.03%
2021/09/17	9	34.12	16	34.11	34.15	-7	22,064	-0.03%
2021/09/16	4.1	34.32	3	34.10	34.05	1.1	22,044	0.00%
2021/09/15	1	34.90	206.5	34.08	34.60	-205.5	22,044	-0.93%	大賣/鉅額交易
2021/09/14	4.4	34.57	36	34.54	34.25	-31.6	22,006	-0.14%
2021/09/13	82.1	35.31	6	35.74	35.00	76.1	21,963	0.35%
2021/09/10	171	35.34	19	35.11	35.05	152	21,796	0.70%	大買/鉅額交易
2021/09/09	22.1	34.80	15	35.06	35.10	7.1	21,640	0.03%
2021/09/08	143	35.88	28.2	35.83	35.80	114.8	21,064	0.54%	大買/鉅額交易
2021/09/07	14.4	34.51	76	35.10	34.50	-61.6	20,233	-0.30%
2021/09/06	31	35.81	103	35.70	35.70	-72	19,932	-0.36%	大賣/
2021/09/03	19	35.05	12	34.85	34.60	7	19,723	0.04%
2021/09/02	5	34.35	4.1	34.86	35.05	0.9	19,553	0.00%
2021/09/01	38.5	35.11	30.3	35.36	35.05	8.2	19,291	0.04%
2021/08/31	26	34.49	10	34.43	34.90	16	18,676	0.09%
2021/08/30	53	34.36	17.5	34.93	34.95	35.6	18,520	0.19%
2021/08/27	10	34.08	0	0.00	34.20	10	18,296	0.05%
2021/08/26	25	33.59	26	33.33	33.95	-1	18,220	-0.01%
2021/08/25	3	33.20	4.6	33.52	33.30	-1.6	18,089	-0.01%
2021/08/24	0	0.00	5	32.42	32.10	-5	17,832	-0.03%
2021/08/23	4.3	31.85	0	0.00	32.00	4.3	17,822	0.02%
2021/08/18	5	30.30	5	31.00	31.45	0	17,955	0.00%
2021/08/16	2	30.95	45	31.12	31.50	-43	17,755	-0.24%
2021/08/13	3	32.10	1	32.55	30.90	2	17,571	0.01%
2021/08/12	1	32.60	3.9	32.16	32.25	-2.9	17,435	-0.02%
2021/08/11	4	32.21	6	31.80	31.50	-2	17,353	-0.01%
2021/08/10	2	32.93	2	33.28	32.70	0	17,194	0.00%
2021/08/09	9	33.73	25	33.90	32.90	-16	17,162	-0.09%
2021/08/06	11.3	34.33	5	34.20	34.20	6.3	16,985	0.04%
2021/08/05	9	35.22	16.6	34.96	35.35	-7.6	16,826	-0.05%
2021/08/04	21	35.33	18.4	35.06	35.20	2.6	16,783	0.02%
2021/08/03	34	35.35	38.7	35.65	35.25	-4.7	16,579	-0.03%
2021/08/02	9	33.79	14.7	33.64	33.95	-5.7	15,619	-0.04%
2021/07/30	12.6	33.13	14	33.20	31.90	-1.4	15,409	-0.01%
2021/07/29	18	33.42	0	0.00	33.20	18	15,081	0.12%
2021/07/28	6	32.78	96	31.96	33.10	-90	14,744	-0.61%
2021/07/27	114.9	36.66	68.3	35.44	34.50	46.6	14,372	0.32%	大買/
2021/07/26	2	33.90	9.8	35.75	36.85	-7.8	13,250	-0.06%
2021/07/23	45	34.13	41.5	33.81	33.50	3.5	12,168	0.03%
2021/07/22	2.3	32.51	1	32.39	32.25	1.3	11,089	0.01%
2021/07/21	11	32.25	4	31.98	31.80	7	10,951	0.06%
2021/07/20	10	32.01	69	31.98	31.60	-59	10,773	-0.55%
2021/07/19	17	33.06	35	32.87	32.85	-18	10,488	-0.17%
2021/07/16	9	32.52	31.5	32.30	33.50	-22.5	10,219	-0.22%
2021/07/15	3.3	31.75	26	31.46	32.20	-22.7	9,787	-0.23%
2021/07/14	7	31.29	58	31.28	31.85	-51	9,616	-0.53%
2021/07/13	10	31.90	13	31.53	30.60	-3	9,333	-0.03%
2021/07/12	37	31.90	33	31.80	32.70	4	8,683	0.05%
2021/07/09	0	0.00	8	29.53	29.75	-8	7,700	-0.10%
2021/07/08	1	29.85	1	29.25	29.15	0	7,673	0.00%
2021/07/07	2	28.45	3	28.85	28.65	-1	7,633	-0.01%
2021/07/06	14	28.60	12	28.64	28.70	2	7,628	0.03%
2021/07/05	53	28.56	16	28.72	29.60	37	8,143	0.45%
2021/07/02	5	26.45	7	27.17	27.10	-2	8,141	-0.02%
2021/07/01	0	0.00	9.4	26.74	26.85	-9.4	8,055	-0.12%
2021/06/30	1	25.70	0	0.00	25.55	1	8,003	0.01%
2021/06/28	0	0.00	3.6	25.63	25.80	-3.6	8,426	-0.04%
2021/06/24	4	25.18	0	0.00	25.15	4	8,691	0.05%
2021/06/23	1	26.45	3	25.98	26.45	-2	8,696	-0.02%
2021/06/22	5	25.87	3	25.75	25.75	2	9,034	0.02%
2021/06/18	1	25.95	5	25.65	25.55	-4	9,212	-0.04%
2021/06/17	0	0.00	2	25.65	25.75	-2	9,437	-0.02%
2021/06/16	0	0.00	2	25.60	25.55	-2	9,866	-0.02%
2021/06/15	7	25.26	5	25.40	25.30	2	10,129	0.02%
2021/06/11	12	25.63	7	25.55	25.25	5	10,181	0.05%
2021/06/10	7	27.26	4	27.70	27.60	3	9,897	0.03%
2021/06/09	2	27.20	3	27.47	27.10	-1	9,890	-0.01%
2021/06/08	5	27.05	0	0.00	27.05	5	9,974	0.05%
2021/06/03	2	27.15	4	27.00	26.80	-2	10,107	-0.02%
2021/06/02	4	27.50	3	27.17	27.20	1	10,094	0.01%
2021/06/01	1	27.30	0	0.00	26.95	1	10,036	0.01%
2021/05/31	2	27.00	2	26.85	26.90	0	10,033	0.00%
2021/05/28	13	27.20	9	27.32	27.15	4	10,001	0.04%
2021/05/25	3	25.40	2	25.45	25.35	1	9,895	0.01%
2021/05/24	1	24.90	1	24.90	25.20	0	10,065	0.00%
2021/05/19	0	0.00	2	24.40	24.45	-2	10,338	-0.02%
2021/05/18	1	24.15	0	0.00	24.15	1	10,530	0.01%
2021/05/17	1	21.90	0	0.00	22.40	1	10,595	0.01%
2021/05/14	2	24.10	0	0.00	24.00	2	10,546	0.02%
2021/05/13	1	24.20	66	24.49	24.20	-65	10,585	-0.61%
2021/05/12	1	25.00	12	24.66	24.70	-11	10,569	-0.10%
2021/05/11	2	27.05	11	27.01	26.55	-9	10,587	-0.09%
2021/05/10	1	27.55	15	27.40	27.90	-14	10,513	-0.13%
2021/05/07	18	27.16	5	27.35	27.35	13	10,485	0.12%
2021/05/06	0	0.00	3	25.98	25.85	-3	10,462	-0.03%
2021/05/05	4	25.70	0	0.00	25.50	4	10,442	0.04%
2021/05/04	21	24.70	0	0.00	25.60	21	10,514	0.20%
2021/05/03	34	27.39	10	27.30	26.90	24	10,491	0.23%
2021/04/28	41	28.36	5	28.49	28.60	36	10,438	0.34%
2021/04/27	1	28.80	20	28.35	28.20	-19	10,458	-0.18%
2021/04/26	0	0.00	27	28.53	28.65	-27	10,405	-0.26%
2021/04/22	40	28.05	1	28.30	27.60	39	10,447	0.37%
2021/04/21	1.2	28.37	2	28.35	28.30	-0.8	10,542	-0.01%
2021/04/20	0.1	28.50	2.7	28.61	28.65	-2.6	10,545	-0.02%
2021/04/19	36	27.98	34	27.93	28.50	2	10,572	0.02%
2021/04/16	23	28.16	0	0.00	28.25	23	10,665	0.22%
2021/04/15	163	27.77	8	27.89	27.70	155	10,711	1.45%	大買/鉅額交易
2021/04/14	1	27.80	2.3	28.13	27.90	-1.3	10,749	-0.01%
2021/04/13	22	29.43	2	28.80	28.70	20	10,927	0.18%
2021/04/12	5	29.96	2	29.50	29.75	3	11,308	0.03%
2021/04/09	48	30.51	30	30.11	29.60	18	11,947	0.15%
2021/04/08	19	29.45	13	29.73	30.90	6	12,027	0.05%
2021/04/07	4	27.78	7	27.95	28.10	-3	11,542	-0.03%
2021/04/06	0	0.00	5	27.50	27.35	-5	11,432	-0.04%
2021/04/01	16	26.65	0	0.00	27.05	16	11,418	0.14%
2021/03/31	22	27.05	9	26.74	26.70	13	11,300	0.12%
2021/03/30	8	27.60	21	27.96	27.95	-13	11,016	-0.12%
2021/03/29	3	27.23	8	27.35	27.30	-5	10,850	-0.05%
2021/03/26	14	27.13	1	27.25	27.25	13	10,830	0.12%
2021/03/25	14	27.67	6	27.92	27.20	8	10,817	0.07%
2021/03/24	7	27.21	12	27.31	27.45	-5	10,479	-0.05%
2021/03/23	3	26.90	25	26.60	26.85	-22	10,356	-0.21%
2021/03/22	12	27.04	11	27.08	26.75	1	10,288	0.01%
2021/03/19	4	27.10	9	27.07	27.20	-5	10,123	-0.05%
2021/03/18	3	26.52	16	26.54	26.50	-13	9,739	-0.13%
2021/03/17	2	25.85	3	26.13	26.10	-1	9,588	-0.01%
2021/03/16	14	25.82	2	26.15	25.70	12	9,729	0.12%
2021/03/15	7	25.92	1	25.90	25.90	6	9,881	0.06%
2021/03/11	0	0.00	7	25.36	25.70	-7	9,966	-0.07%
2021/03/10	20	24.55	0	0.00	24.60	20	9,989	0.20%
2021/03/09	10	24.55	1	24.40	24.55	9	10,186	0.09%
2021/03/05	5	24.70	0	0.00	24.65	5	11,068	0.05%
2021/03/03	2	24.85	1	24.55	24.95	1	11,482	0.01%
2021/03/02	1	24.70	0	0.00	24.60	1	11,645	0.01%
2021/02/24	1	26.54	0	0.00	25.40	1	11,988	0.01%
2021/02/23	1	25.80	1	26.25	26.35	0	11,981	0.00%
2021/02/19	0.5	25.70	71	25.61	25.70	-70.5	12,055	-0.58%
2021/02/18	13	26.37	13.1	26.10	26.25	-0.1	12,131	0.00%
2021/02/17	62	26.01	145	26.05	26.05	-83	12,121	-0.68%	大賣/
2021/02/05	0	0.00	6	25.64	25.60	-6	12,578	-0.05%
2021/02/04	7	25.95	7	25.80	25.95	0	12,680	0.00%
2021/02/03	9	25.71	0	0.00	25.45	9	12,924	0.07%
2021/02/02	0	0.00	24	25.72	25.45	-24	13,386	-0.18%
2021/02/01	20	24.88	11	24.53	24.85	9	14,406	0.06%
2021/01/28	0	0.00	20	25.45	25.15	-20	14,904	-0.13%
2021/01/25	10	25.20	2	25.05	24.85	8	15,185	0.05%
2021/01/22	0	0.00	6	23.94	23.95	-6	15,139	-0.04%
2021/01/21	6	23.30	6	23.83	23.35	0	15,182	0.00%
2021/01/20	5	23.30	5	23.46	23.05	0	15,175	0.00%
2021/01/19	0	0.00	5	23.95	23.80	-5	15,085	-0.03%
2021/01/18	5	23.15	1	23.30	23.75	4	15,108	0.03%
2021/01/15	1	24.20	10	24.25	24.05	-9	15,123	-0.06%
2021/01/14	21	24.77	46	23.70	24.80	-25	15,096	-0.17%
2021/01/13	29	24.68	0	0.00	24.70	29	15,049	0.19%
2021/01/12	13	25.06	3	25.30	24.75	10	15,234	0.07%
2021/01/11	4	24.65	8	24.78	25.20	-4	15,393	-0.03%
2021/01/08	26	23.94	20	23.90	23.90	6	15,538	0.04%
2021/01/07	3	24.03	2	24.45	24.30	1	15,576	0.01%
2021/01/06	33	24.70	30	24.70	24.45	3	15,510	0.02%
2021/01/05	26	26.00	16	25.87	25.75	10	15,273	0.07%
2021/01/04	20	28.00	55	28.15	27.80	-35	14,962	-0.23%
2020/12/31	32	27.71	125	27.50	27.50	-93	14,568	-0.64%	大賣/
2020/12/30	4	26.20	8	26.26	26.10	-4	14,136	-0.03%
2020/12/29	1	25.90	13	26.12	25.90	-12	14,326	-0.08%
2020/12/28	1	26.05	40	26.10	26.10	-39	14,586	-0.27%
2020/12/25	1	25.65	2	25.45	25.40	-1	14,543	-0.01%
2020/12/24	0	0.00	0.7	25.35	25.45	-0.7	14,607	0.00%
2020/12/23	11	24.98	1	24.75	25.45	10	14,752	0.07%
2020/12/22	25	25.00	10	25.20	24.65	15	15,000	0.10%
2020/12/18	16	25.61	21	25.50	25.25	-5	15,504	-0.03%
2020/12/16	0	0.00	1	26.00	25.70	-1	15,755	-0.01%
2020/12/14	10	25.50	12	25.59	25.45	-2	16,493	-0.01%
2020/12/11	27	25.37	21	25.73	25.35	6	17,086	0.04%
2020/12/10	29	26.83	3	26.40	26.20	26	17,026	0.15%
2020/12/09	1	26.80	23	26.78	26.80	-22	16,917	-0.13%
2020/12/08	16	26.25	1.6	26.28	26.30	14.5	16,901	0.09%
2020/12/07	17	25.88	0	0.00	25.75	17	17,114	0.10%
2020/12/04	145	25.85	0	0.00	25.65	145	17,178	0.84%	大買/鉅額交易
2020/12/03	16	26.18	44	26.02	25.90	-28	17,163	-0.16%
2020/12/02	27	26.10	13	26.04	25.90	14	17,221	0.08%
2020/12/01	23	26.68	26.5	26.97	27.40	-3.5	16,952	-0.02%
2020/11/30	8	26.61	6	26.52	26.45	2	16,989	0.01%
2020/11/27	5	25.82	0	0.00	26.00	5	16,838	0.03%
2020/11/25	9	25.91	2	25.90	25.90	7	16,702	0.04%
2020/11/24	0	0.00	1	25.55	25.45	-1	16,736	-0.01%
2020/11/23	5	26.20	0.1	26.15	25.90	4.9	16,634	0.03%
2020/11/20	40	25.96	17	25.82	25.90	23	16,545	0.14%
2020/11/19	11	25.50	12	25.65	25.60	-1	16,404	-0.01%
2020/11/18	8	25.50	15	25.65	25.55	-7	16,242	-0.04%
2020/11/17	11	25.65	0	0.00	25.50	11	16,190	0.07%
2020/11/16	16	25.49	8	25.40	25.40	8	16,241	0.05%
2020/11/13	64	25.82	30	25.69	25.40	34	16,136	0.21%
2020/11/12	7	25.31	2	25.45	25.55	5	15,588	0.03%
2020/11/11	7	25.41	13	25.35	25.80	-6	15,443	-0.04%
2020/11/10	21	25.56	39	25.46	25.65	-18	15,136	-0.12%
2020/11/09	34	25.08	54	25.41	25.45	-20	14,738	-0.14%
2020/11/06	3	24.52	0	0.00	24.05	3	13,787	0.02%
2020/11/05	14	23.81	5	23.89	23.80	9	13,374	0.07%
2020/11/04	7	23.87	12	23.85	24.15	-5	13,225	-0.04%
2020/11/02	10	22.33	5	22.70	22.60	5	12,862	0.04%
2020/10/30	3	22.80	1	22.80	22.50	2	12,787	0.02%
2020/10/28	0	0.00	2	23.75	23.50	-2	12,706	-0.02%
2020/10/27	0	0.00	1	23.65	23.70	-1	12,616	-0.01%
2020/10/22	2	23.73	0	0.00	23.70	2	12,426	0.02%
2020/10/21	11	23.99	1	23.95	23.95	10	12,368	0.08%
2020/10/20	3	24.23	6.7	24.13	24.25	-3.7	12,191	-0.03%
2020/10/19	13	23.91	5	23.86	23.70	8	11,909	0.07%
2020/10/16	6	23.65	26	23.65	23.75	-20	11,684	-0.17%
2020/10/15	5	23.00	10	23.40	23.25	-5	11,341	-0.04%
2020/10/14	12	23.31	3	23.20	23.15	9	11,182	0.08%
2020/10/13	27	23.24	0	0.00	23.25	27	11,078	0.24%
2020/10/08	6	24.38	1	24.35	24.10	5	10,798	0.05%
2020/10/07	2	24.45	15	24.51	24.90	-13	10,403	-0.12%
2020/10/06	1	23.95	63	24.07	24.30	-62	9,940	-0.62%
2020/10/05	1	23.70	4	24.19	23.85	-3	9,677	-0.03%
2020/09/30	1	22.95	3	23.15	23.15	-2	9,333	-0.02%
2020/09/29	3	22.97	0	0.00	22.90	3	9,299	0.03%
2020/09/28	4	22.68	6	22.79	22.80	-2	9,225	-0.02%
2020/09/25	27	22.91	6	21.85	22.10	21	9,048	0.23%
2020/09/24	3	23.40	10	23.60	23.35	-7	8,732	-0.08%
2020/09/23	1	23.45	17	23.78	23.90	-16	8,482	-0.19%
2020/09/22	21	22.64	11	22.85	23.05	10	8,076	0.12%
2020/09/21	1	23.00	0	0.00	22.95	1	7,808	0.01%
2020/09/18	23.3	23.96	0	0.00	23.70	23.3	7,652	0.30%
2020/09/17	37	24.61	19	24.86	24.45	18	7,420	0.24%
2020/09/16	11	24.31	3	23.90	24.90	8	6,735	0.12%
2020/09/15	12	23.28	0	0.00	23.50	12	6,104	0.20%
2020/09/14	10	22.93	5	23.00	23.00	5	6,058	0.08%
2020/09/11	4	23.66	50	23.50	23.25	-46	6,000	-0.77%
2020/09/10	50	23.94	1	23.90	23.90	49	5,929	0.83%
2020/09/09	0	0.00	5	23.78	24.60	-5	5,562	-0.09%
2020/09/08	0	0.00	2	23.60	23.90	-2	5,395	-0.04%
2020/09/07	0	0.00	10	24.00	23.80	-10	5,279	-0.19%
2020/09/04	0	0.00	3	23.80	23.80	-3	5,070	-0.06%
2020/09/03	14	22.47	5	22.95	23.90	9	4,904	0.18%
2020/09/02	0	0.00	19	22.10	22.00	-19	4,534	-0.42%
2020/09/01	0	0.00	2	20.93	21.00	-2	4,361	-0.05%
2020/08/31	10	21.45	0	0.00	21.35	10	4,373	0.23%
2020/08/28	0	0.00	70	21.76	21.85	-70	4,302	-1.63%
2020/08/27	3	20.95	0	0.00	21.00	3	4,095	0.07%
2020/08/26	6	21.29	6	21.60	21.05	0	4,081	0.00%
2020/08/25	0	0.00	7	21.06	21.00	-7	3,940	-0.18%
2020/08/21	0.2	20.55	0	0.00	20.70	0.2	3,915	0.00%
2020/08/20	18	20.44	7	20.65	20.00	11	3,870	0.28%
2020/08/19	5	20.55	5	20.95	20.55	0	3,703	0.00%
2020/08/13	15	20.72	0	0.00	20.45	15	3,770	0.40%
2020/08/12	0	0.00	20.3	21.13	21.35	-20.3	3,641	-0.56%
2020/08/11	5	20.30	0	0.00	20.15	5	3,415	0.15%
2020/08/07	0	0.00	57	20.43	20.85	-57	3,447	-1.65%
2020/08/05	0	0.00	2	20.50	20.30	-2	3,367	-0.06%
2020/08/04	1	20.50	6	20.08	20.45	-5	3,359	-0.15%
2020/08/03	0	0.00	3	19.67	19.45	-3	3,277	-0.09%
2020/07/31	2	19.45	3	19.75	19.45	-1	3,281	-0.03%
2020/07/30	0	0.00	5	19.60	19.55	-5	3,353	-0.15%
2020/07/28	9	18.90	7	19.27	18.75	2	3,335	0.06%
2020/07/27	22	19.14	0	0.00	18.90	22	3,315	0.66%
2020/07/21	0	0.00	5.4	19.80	19.80	-5.4	3,277	-0.16%
2020/07/20	5	19.25	3	19.45	19.50	2	3,290	0.06%
2020/07/17	0	0.00	1	19.95	19.65	-1	3,288	-0.03%
2020/07/15	6	20.04	5	20.35	20.00	1	3,286	0.03%
2020/07/14	10	20.10	0	0.00	20.05	10	3,130	0.32%
2020/07/13	3	20.33	21	20.40	20.30	-18	3,099	-0.58%
2020/07/08	0	0.00	5	21.10	21.00	-5	2,996	-0.17%
2020/07/06	0	0.00	8	20.92	20.95	-8	2,942	-0.27%
2020/07/03	0	0.00	1	20.80	20.65	-1	2,938	-0.03%
2020/07/02	0	0.00	10	20.83	20.65	-10	2,945	-0.34%
2020/06/30	0	0.00	1	20.30	20.50	-1	2,937	-0.03%
2020/06/29	0	0.00	1	20.10	20.15	-1	2,924	-0.03%
2020/06/24	0	0.00	11	20.35	20.15	-11	2,910	-0.38%
2020/06/23	0	0.00	3	20.10	20.10	-3	2,902	-0.10%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	0	0.00	1	20.25	20.25	-1	2,864	-0.03%
2020/06/17	32	19.62	0.8	19.85	20.00	31.2	2,800	1.11%
2020/06/16	1	20.90	0	0.00	20.90	1	2,658	0.04%
2020/06/15	1	21.00	0	0.00	20.95	1	2,704	0.04%
2020/06/11	3	21.40	3	21.65	21.20	0	2,710	0.00%
2020/06/10	20	21.60	7	21.89	21.70	13	2,663	0.49%
2020/06/09	40	21.14	0	0.00	21.00	40	2,574	1.55%
2020/06/08	34	21.66	0	0.00	21.55	34	2,575	1.32%
2020/06/05	0	0.00	3	22.18	22.10	-3	2,517	-0.12%
2020/06/04	0	0.00	6	21.85	21.85	-6	2,489	-0.24%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/06/01	0	0.00	1.4	21.27	21.35	-1.4	2,400	-0.06%
2020/05/29	5	21.37	0	0.00	21.15	5	2,385	0.21%
2020/05/28	1	21.40	0	0.00	21.35	1	2,354	0.04%
2020/05/27	0	0.00	6	21.13	21.05	-6	2,351	-0.26%
2020/05/26	16	21.61	13	21.39	21.40	3	2,379	0.13%
2020/05/21	0.6	21.15	0	0.00	21.15	0.6	2,142	0.03%
2020/05/15	3	20.70	0	0.00	20.60	3	2,104	0.14%
2020/05/13	0.5	21.65	1	21.70	21.70	-0.6	2,062	-0.03%
2020/05/11	0	0.00	9.5	22.05	22.45	-9.5	2,102	-0.45%
2020/05/08	3.5	22.00	1	22.15	21.80	2.5	2,108	0.12%
2020/05/06	1	22.05	3	22.13	21.95	-2	2,138	-0.09%
2020/05/05	1	21.65	0	0.00	21.65	1	2,093	0.05%
2020/04/28	0	0.00	1	21.05	21.10	-1	2,221	-0.05%
2020/04/24	0	0.00	5	21.45	21.10	-5	2,283	-0.22%
2020/04/23	0	0.00	6	20.71	21.10	-6	2,272	-0.26%
2020/04/22	0	0.00	5	19.55	20.20	-5	2,255	-0.22%
2020/04/21	0	0.00	2	19.85	19.65	-2	2,260	-0.09%
2020/04/17	6	20.15	0	0.00	20.00	6	2,265	0.26%
2020/04/16	0	0.00	5	20.25	20.40	-5	2,272	-0.22%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	0.00	2.4	20.05	20.35	-2.4	2,308	-0.10%
2020/04/13	0	0.00	5	19.55	19.70	-5	2,334	-0.21%
2020/04/10	0	0.00	25	19.36	19.45	-25	2,347	-1.06%
2020/04/09	25	19.09	2	19.40	19.35	23	2,378	0.97%
2020/04/08	2	18.85	5	19.35	19.45	-3	2,387	-0.13%
2020/04/07	1	19.00	7	19.00	19.15	-6	2,377	-0.25%
2020/04/06	0	0.00	10	18.40	18.75	-10	2,383	-0.42%
2020/04/01	0	0.00	6	18.08	18.15	-6	2,397	-0.25%
2020/03/27	6	17.60	0	0.00	17.70	6	2,498	0.24%
2020/03/26	0	0.00	19	17.74	17.95	-19	2,495	-0.76%
2020/03/25	13	17.33	7	17.58	17.25	6	2,519	0.24%
2020/03/24	0	0.00	3	16.58	16.65	-3	2,570	-0.12%
2020/03/23	1	15.60	2	15.85	15.80	-1	2,618	-0.04%
2020/03/20	1	15.30	0	0.00	15.45	1	2,736	0.04%
2020/03/16	1	17.00	0	0.00	16.85	1	2,923	0.03%
2020/03/13	6	17.22	0	0.00	17.55	6	2,944	0.20%
2020/03/10	8	21.36	2	21.35	21.55	6	2,924	0.21%
2020/03/06	1	22.65	0	0.00	22.90	1	2,952	0.03%
2020/03/05	0	0.00	1	23.10	22.90	-1	2,981	-0.03%
2020/02/27	1	22.45	1	22.55	22.55	0	3,040	0.00%
2020/02/26	0	0.00	1	23.25	23.30	-1	3,009	-0.03%
2020/02/25	2	22.60	2	22.90	23.15	0	3,021	0.00%
2020/02/24	7	23.34	0	0.00	23.15	7	3,028	0.23%
2020/02/21	0	0.00	5	24.05	23.70	-5	3,029	-0.17%
2020/02/20	5	23.70	0	0.00	23.80	5	3,058	0.16%
2020/02/19	0	0.00	10	24.00	23.80	-10	3,057	-0.33%
2020/02/17	0	0.00	2	23.65	23.85	-2	3,186	-0.06%
2020/02/14	0	0.00	3	23.45	23.70	-3	3,168	-0.09%
2020/02/13	0	0.00	8	23.31	23.30	-8	3,157	-0.25%
2020/02/12	1	22.90	2	23.20	23.05	-1	3,138	-0.03%
2020/02/11	0	0.00	5	23.05	23.05	-5	3,138	-0.16%
2020/02/10	13	22.58	8	22.89	22.75	5	3,128	0.16%
2020/02/07	1	22.55	0	0.00	22.55	1	3,118	0.03%
2020/02/06	0	0.00	3	22.97	22.90	-3	3,109	-0.10%
2020/02/05	0	0.00	2	22.45	22.55	-2	3,090	-0.06%
2020/02/04	0	0.00	6	22.37	22.45	-6	3,069	-0.20%
2020/02/03	4	20.89	0	0.00	21.45	4	3,090	0.13%
2020/01/31	8	22.11	3	22.00	22.30	5	3,243	0.15%
2020/01/30	19	22.69	0	0.00	22.65	19	3,218	0.59%
2020/01/20	0	0.00	5	25.18	25.15	-5	3,198	-0.16%
2020/01/17	3	24.88	2	25.15	25.00	1	3,234	0.03%
2020/01/16	0	0.00	11	25.08	25.05	-11	3,256	-0.34%
2020/01/15	0	0.00	4	24.98	24.90	-4	3,384	-0.12%
2020/01/14	1	24.85	2	25.05	24.90	-1	3,399	-0.03%
2020/01/13	0	0.00	14.3	24.72	24.75	-14.3	3,387	-0.42%
2020/01/10	0	0.00	3	24.48	24.45	-3	3,400	-0.09%
2020/01/09	2	24.30	0	0.00	24.25	2	3,406	0.06%
2020/01/08	24	24.27	0	0.00	24.10	24	3,403	0.71%
2020/01/07	11	24.63	4	24.51	24.70	7	3,409	0.21%
2020/01/03	8	25.45	4	25.70	25.35	4	3,384	0.12%
2019/12/31	2	25.60	1	25.75	25.75	1	3,367	0.03%
2019/12/30	7	25.64	0	0.00	25.70	7	3,381	0.21%
2019/12/27	18	26.10	1	26.55	26.00	17	3,370	0.50%
2019/12/26	3	26.30	2	26.55	26.40	1	3,348	0.03%
2019/12/25	0	0.00	1	26.30	26.30	-1	3,349	-0.03%
2019/12/24	3	25.92	0	0.00	25.90	3	3,364	0.09%
2019/12/23	6	26.43	0	0.00	26.35	6	3,361	0.18%
2019/12/20	7	26.82	3	26.80	26.70	4	3,396	0.12%
2019/12/19	10	27.11	7	27.33	27.10	3	3,418	0.09%
2019/12/18	7	26.83	2.9	27.18	27.15	4.2	3,484	0.12%
2019/12/17	3.3	26.91	3	27.22	27.15	0.3	3,500	0.01%
2019/12/16	1	27.55	22	27.21	27.65	-21	3,427	-0.61%
2019/12/13	0.3	26.05	1	26.25	26.20	-0.7	3,315	-0.02%
2019/12/12	12	26.60	8	26.62	26.45	4	3,450	0.12%
2019/12/11	0	0.00	11	26.25	26.25	-11	3,535	-0.31%
2019/12/06	0	0.00	2	26.20	26.30	-2	4,241	-0.05%
2019/12/05	2	25.75	0	0.00	25.90	2	4,252	0.05%
2019/12/04	0	0.00	1	25.80	25.70	-1	4,332	-0.02%
2019/12/03	2	25.80	0	0.00	25.65	2	4,391	0.05%
2019/12/02	0	0.00	5	25.40	25.35	-5	4,352	-0.11%
2019/11/28	0	0.00	2	25.70	25.65	-2	4,393	-0.05%
2019/11/27	1	25.35	0	0.00	25.50	1	4,459	0.02%
2019/11/26	1	25.60	5	25.75	25.35	-4	4,458	-0.09%
2019/11/22	0	0.00	6	25.04	24.90	-6	4,501	-0.13%
2019/11/21	10	24.85	0	0.00	24.90	10	4,496	0.22%
2019/11/19	12	25.41	0	0.00	25.35	12	4,502	0.27%
2019/11/18	3	24.87	0	0.00	25.25	3	4,471	0.07%
2019/11/15	3	24.85	0	0.00	24.90	3	4,498	0.07%
2019/11/14	0	0.00	17	25.31	25.10	-17	4,488	-0.38%
2019/11/13	6	24.10	0	0.00	24.15	6	4,439	0.14%
2019/11/11	14.5	24.13	0.5	24.15	24.20	14	4,479	0.31%
2019/11/08	13	24.56	0	0.00	24.55	13	4,500	0.29%
2019/11/07	6	25.09	1	25.15	24.80	5	4,542	0.11%
2019/11/05	1	25.80	0	0.00	25.65	1	4,657	0.02%
2019/11/04	1	25.80	0	0.00	25.75	1	4,676	0.02%
2019/10/30	12	26.37	16.3	26.57	26.10	-4.3	5,079	-0.08%
2019/10/29	0.3	25.50	0	0.00	25.55	0.3	4,950	0.01%
2019/10/28	1	25.95	0	0.00	25.65	1	4,956	0.02%
2019/10/24	3.3	25.37	0	0.00	25.50	3.3	4,996	0.07%
2019/10/23	0.3	25.50	34	25.78	25.65	-33.7	5,063	-0.67%
2019/10/21	36	24.75	0	0.00	24.80	36	5,117	0.70%
2019/10/16	1.2	25.04	2	25.18	25.05	-0.8	5,232	-0.02%
2019/10/15	1.3	24.85	3	25.20	25.20	-1.8	5,367	-0.03%
2019/10/14	1	24.55	0	0.00	24.45	1	5,389	0.02%
2019/10/09	2	24.25	0	0.00	24.30	2	5,502	0.04%
2019/10/08	1.5	24.57	0	0.00	24.60	1.5	5,728	0.03%
2019/10/04	0	0.00	1	25.40	25.20	-1	5,842	-0.02%
2019/10/03	0	0.00	1	25.05	25.10	-1	5,845	-0.02%
2019/10/02	1	25.15	0	0.00	25.25	1	5,864	0.02%
2019/10/01	2	25.30	4.3	25.69	25.40	-2.3	5,859	-0.04%
2019/09/27	0	0.00	3	25.18	25.10	-3	5,829	-0.05%
2019/09/26	0	0.00	1	25.35	25.45	-1	5,832	-0.02%
2019/09/24	3	26.75	1	26.45	26.30	2	5,855	0.03%
2019/09/23	0.2	26.50	6	26.48	26.60	-5.9	5,813	-0.10%
2019/09/10	28	23.07	0	0.00	22.90	28	5,691	0.49%
2019/09/09	0	0.00	15	23.42	23.35	-15	5,616	-0.27%
2019/09/06	3	23.27	1	23.40	23.20	2	5,552	0.04%
2019/09/05	11	23.62	6	23.58	23.50	5	5,488	0.09%
2019/09/04	3	24.53	42	24.17	24.20	-39	5,345	-0.73%
2019/09/03	14	24.66	20	24.83	24.40	-6	5,211	-0.12%
2019/09/02	15	23.98	17	24.23	23.95	-2	4,909	-0.04%
2019/08/30	9	23.29	13	23.95	23.15	-4	4,555	-0.09%
2019/08/29	29	23.78	26	23.71	23.70	3	4,420	0.07%
2019/08/28	2	23.55	33	23.53	23.55	-31	4,331	-0.72%
2019/08/27	0	0.00	32	23.06	23.20	-32	4,238	-0.75%
2019/08/26	6	22.18	5	22.45	22.30	1	4,170	0.02%
2019/08/23	3	22.78	3	22.95	22.75	0	4,147	0.00%
2019/08/22	22	22.83	0	0.00	22.50	22	4,120	0.53%
2019/08/21	27	23.00	5	23.05	23.00	22	4,083	0.54%
2019/08/20	1	22.40	2	22.55	22.65	-1	3,999	-0.03%
2019/08/19	1	22.65	100	22.73	22.60	-99	4,009	-2.47%
2019/08/16	102	22.24	10	22.35	22.50	92	4,026	2.28%	大買/
2019/08/14	25	21.81	1	21.75	21.75	24	3,960	0.61%
2019/08/08	1	21.10	1	21.15	21.10	0	3,956	0.00%
2019/08/07	6	21.75	2	21.95	21.40	4	3,912	0.10%
2019/08/06	7	21.62	0	0.00	21.80	7	3,924	0.18%
2019/08/05	0	0.00	2	21.95	21.90	-2	3,912	-0.05%
2019/08/02	7	22.01	20	22.20	22.05	-13	3,940	-0.33%
2019/08/01	0	0.00	1	22.50	22.55	-1	3,984	-0.03%
2019/07/31	2	21.85	1	21.90	22.30	1	3,992	0.03%
2019/07/30	28	23.17	0	0.00	22.25	28	3,983	0.70%
2019/07/26	13	23.45	0	0.00	23.45	13	3,948	0.33%
2019/07/25	14	23.78	0	0.00	23.65	14	3,956	0.35%
2019/07/24	3	23.95	25	24.15	24.25	-22	3,865	-0.57%
2019/07/22	0	0.00	5	23.10	22.90	-5	3,960	-0.13%
2019/07/19	5	22.95	0	0.00	22.95	5	4,039	0.12%
2019/07/18	6	23.30	0	0.00	22.95	6	4,600	0.13%
2019/07/16	1	23.45	9	23.63	23.70	-8	4,783	-0.17%
2019/07/15	3	23.08	0	0.00	23.15	3	4,791	0.06%
2019/07/12	13	23.75	11	24.00	23.45	2	4,794	0.04%
2019/07/10	0	0.00	94	23.00	23.15	-94	4,748	-1.98%
2019/07/09	1	22.85	0	0.00	22.85	1	4,746	0.02%
2019/07/08	5	23.55	6	23.80	23.35	-1	4,700	-0.02%
2019/07/05	2	23.25	0	0.00	23.00	2	4,630	0.04%
2019/07/04	0	0.00	9	23.00	23.05	-9	4,676	-0.19%
2019/07/03	0	0.00	6.5	22.78	22.90	-6.5	4,666	-0.14%
2019/07/01	0	0.00	6	21.25	21.40	-6	4,704	-0.13%
2019/06/28	1.5	20.97	0	0.00	21.10	1.5	4,706	0.03%
2019/06/26	5	20.85	0	0.00	20.80	5	4,809	0.10%
2019/06/25	1	21.00	0	0.00	20.85	1	4,893	0.02%
2019/06/20	0	0.00	5	21.43	21.50	-5	5,111	-0.10%
2019/06/12	0	0.00	3	21.45	21.30	-3	8,239	-0.04%
2019/06/05	0	0.00	6	20.60	20.40	-6	8,808	-0.07%
2019/06/03	5	20.35	0	0.00	20.35	5	9,770	0.05%
2019/05/31	1	20.95	0	0.00	20.85	1	10,108	0.01%
2019/05/30	0	0.00	1	20.50	20.65	-1	10,178	-0.01%
2019/05/28	0	0.00	1	20.45	20.60	-1	10,248	-0.01%
2019/05/23	1	20.05	4	20.70	19.90	-3	10,535	-0.03%
2019/05/20	0	0.00	1	20.65	20.50	-1	10,844	-0.01%
2019/05/16	6	21.19	0	0.00	21.10	6	10,957	0.05%
2019/05/15	1	21.40	4	21.50	21.45	-3	11,036	-0.03%
2019/05/14	2	20.90	0	0.00	21.05	2	11,076	0.02%
2019/05/13	4	21.00	0	0.00	20.70	4	11,118	0.04%
2019/05/10	5	21.26	8	21.83	21.50	-3	11,146	-0.03%
2019/05/09	6	21.84	0	0.00	21.70	6	11,106	0.05%
2019/05/08	5	22.35	0	0.00	22.20	5	11,032	0.05%
2019/05/07	1	22.40	68	22.60	22.90	-67	11,004	-0.61%
2019/05/03	1	23.00	0	0.00	23.15	1	10,897	0.01%
2019/05/02	0	0.00	131	23.25	23.10	-131	10,856	-1.21%	大賣/鉅額交易
2019/04/30	0	0.00	65	23.30	23.25	-65	10,844	-0.60%
2019/04/29	29	22.74	130	22.90	22.65	-101	10,834	-0.93%	大賣/鉅額交易
2019/04/26	16	23.75	23	23.67	23.45	-7	10,683	-0.07%
2019/04/25	4	25.33	6	25.25	25.30	-2	10,454	-0.02%
2019/04/24	17	26.13	12	26.50	25.85	5	10,328	0.05%
2019/04/23	0	0.00	6	24.48	25.15	-6	9,749	-0.06%
2019/04/22	0	0.00	3	24.45	24.60	-3	9,625	-0.03%
2019/04/18	1	23.25	0	0.00	23.20	1	9,596	0.01%
2019/04/17	2	23.63	0	0.00	23.60	2	9,701	0.02%
2019/04/16	4	24.10	1	24.05	23.85	3	9,671	0.03%
2019/04/12	1	23.20	0	0.00	23.15	1	9,542	0.01%
2019/04/10	0	0.00	3	23.92	23.95	-3	9,526	-0.03%
2019/04/09	1	23.30	0	0.00	23.30	1	9,579	0.01%
2019/04/08	3	23.78	2	23.93	23.70	1	9,531	0.01%
2019/04/03	5	24.55	6	24.78	24.35	-1	9,454	-0.01%
2019/04/01	0	0.00	10	24.30	23.85	-10	9,195	-0.11%
2019/03/29	0	0.00	5	23.80	23.75	-5	9,083	-0.06%
2019/03/28	10	23.20	5	23.35	23.70	5	9,061	0.06%
2019/03/27	1	23.80	2	23.63	23.70	-1	9,009	-0.01%
2019/03/26	11	23.58	16	23.61	23.55	-5	9,030	-0.06%
2019/03/25	7	23.30	3	22.78	23.70	4	8,942	0.04%
2019/03/22	4	23.53	2	23.45	23.10	2	8,807	0.02%
2019/03/21	88	23.79	45	23.87	24.00	43	8,612	0.50%
2019/03/20	32	24.86	16	24.89	24.55	16	8,364	0.19%
2019/03/19	32	24.20	34	24.54	24.70	-2	8,141	-0.02%
2019/03/18	3	24.30	10	23.97	24.75	-7	7,746	-0.09%
2019/03/15	26	23.07	35	23.20	23.25	-9	6,665	-0.14%
2019/03/14	0	0.00	8	20.95	21.15	-8	5,864	-0.14%
2019/03/13	4	21.40	19	21.30	21.30	-15	5,798	-0.26%
2019/03/12	2	20.88	8	20.98	21.00	-6	5,685	-0.11%
2019/03/11	16	20.21	17	20.25	20.25	-1	5,692	-0.02%
2019/03/08	21	21.14	5	20.75	20.85	16	5,653	0.28%
2019/03/07	69	22.42	28	22.94	21.20	41	5,612	0.73%
2019/03/06	21	21.21	31	21.57	21.65	-10	4,922	-0.20%
2019/03/05	0	0.00	3	20.55	20.75	-3	4,628	-0.06%
2019/03/04	1	20.15	0	0.00	20.15	1	4,617	0.02%
2019/02/26	4	20.39	9	20.30	20.30	-5	4,604	-0.11%
2019/02/22	64	20.55	1	20.70	20.70	63	4,533	1.39%
2019/02/20	0	0.00	14	20.35	20.60	-14	4,389	-0.32%
2019/02/19	1	20.35	8	20.37	20.40	-7	4,310	-0.16%
2019/02/18	0	0.00	4	19.76	19.85	-4	4,147	-0.10%
2019/02/15	0	0.00	13	19.11	19.10	-13	4,130	-0.31%
2019/02/14	13	19.56	4	19.41	19.30	9	4,159	0.22%
2019/02/13	2	19.00	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	7	18.92	19.15	-7	4,062	-0.17%
2019/02/11	0	0.00	1	18.75	18.75	-1	4,007	-0.02%
2019/01/30	0	0.00	1	18.40	18.30	-1	3,969	-0.03%
2019/01/29	1	18.25	1	18.20	18.25	0	3,989	0.00%
2019/01/28	1	18.35	2	18.45	18.40	-1	4,007	-0.02%
2019/01/25	1	18.35	3	18.35	18.35	-2	4,066	-0.05%
2019/01/24	1	18.60	0	0.00	18.30	1	4,161	0.02%
2019/01/23	0	0.00	1	18.20	18.35	-1	4,217	-0.02%
2019/01/22	3	18.27	0	0.00	18.20	3	4,305	0.07%
2019/01/21	0	0.00	1	18.70	18.70	-1	4,434	-0.02%
2019/01/17	1	18.20	0	0.00	18.00	1	4,714	0.02%
2019/01/16	0	0.00	2	18.20	18.25	-2	4,755	-0.04%
2019/01/15	1	18.20	2	18.18	18.05	-1	4,788	-0.02%
2019/01/14	2	18.28	1	18.15	18.05	1	4,824	0.02%
2019/01/11	1	18.30	4	18.40	18.30	-3	4,949	-0.06%
2019/01/10	27	18.88	3	18.53	18.35	24	4,959	0.48%
2019/01/09	1	18.50	5	18.68	18.85	-4	4,820	-0.08%
2019/01/08	21	17.85	0	0.00	17.85	21	4,739	0.44%
2019/01/03	0	0.00	15	17.90	17.80	-15	5,137	-0.29%
2019/01/02	15	18.25	2	18.15	18.25	13	5,324	0.24%
2018/12/28	10	18.25	6	18.34	18.15	4	5,291	0.08%
2018/12/27	2	17.90	2	17.85	18.00	0	5,234	0.00%
2018/12/26	2	17.70	5	17.68	17.70	-3	5,199	-0.06%
2018/12/25	2	17.18	1	17.15	17.10	1	5,212	0.02%
2018/12/24	4	17.60	1	17.75	17.60	3	5,264	0.06%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	2	17.63	0	0.00	17.60	2	5,425	0.04%
2018/12/20	1	17.75	3	17.90	17.70	-2	5,493	-0.04%
2018/12/19	3	18.50	3	18.45	18.25	0	5,627	0.00%
2018/12/18	0	0.00	17	17.82	18.10	-17	5,672	-0.30%
2018/12/17	16	18.20	1	18.30	18.15	15	5,727	0.26%
2018/12/13	56	18.50	0	0.00	18.45	56	5,866	0.95%
2018/12/12	15	18.55	19	18.69	18.95	-4	5,877	-0.07%
2018/12/11	0	0.00	5.4	17.67	17.65	-5.4	5,783	-0.09%
2018/12/10	1	17.40	1	17.30	17.50	0	5,967	0.00%
2018/12/07	3	17.93	3	17.98	17.90	0	6,060	0.00%
2018/12/06	2	18.18	5	18.42	17.60	-3	6,141	-0.05%
2018/12/05	9	18.58	0	0.00	18.45	9	6,429	0.14%
2018/12/04	5	19.49	1	19.05	19.05	4	6,520	0.06%
2018/12/03	4	19.05	9	19.34	19.30	-5	6,460	-0.08%
2018/11/30	0	0.00	1	18.65	18.65	-1	6,410	-0.02%
2018/11/29	68	17.95	0	0.00	18.05	68	6,318	1.08%
2018/11/28	0	0.00	3	17.72	17.85	-3	6,290	-0.05%
2018/11/27	3	17.52	0	0.00	17.60	3	6,276	0.05%
2018/11/26	0	0.00	3	17.25	17.45	-3	6,243	-0.05%
2018/11/23	113	17.00	2	17.00	16.95	111	6,268	1.77%	大買/鉅額交易
2018/11/22	1	17.40	3	17.52	17.25	-2	6,360	-0.03%
2018/11/21	0	0.00	2	17.10	17.30	-2	6,442	-0.03%
2018/11/20	2	17.10	0	0.00	17.05	2	6,458	0.03%
2018/11/19	0	0.00	7	17.20	17.30	-7	6,494	-0.11%
2018/11/16	3	17.20	1	17.40	16.95	2	6,486	0.03%
2018/11/15	4	16.80	1	16.85	16.85	3	6,457	0.05%
2018/11/14	1	17.05	3	16.97	17.00	-2	6,473	-0.03%
2018/11/12	1	16.60	0	0.00	16.75	1	6,591	0.02%
2018/11/09	0	0.00	5	16.74	16.90	-5	6,873	-0.07%
2018/11/08	3	16.95	3	17.10	16.65	0	6,995	0.00%
2018/11/07	0	0.00	3	16.52	16.75	-3	7,063	-0.04%
2018/11/06	12	16.48	0	0.00	16.30	12	7,272	0.17%
2018/11/05	0	0.00	2	16.33	16.50	-2	7,416	-0.03%
2018/11/02	7	16.44	4	16.63	16.35	3	7,498	0.04%
2018/11/01	2	16.45	6	16.35	16.40	-4	7,540	-0.05%
2018/10/31	1	15.70	24	15.49	15.70	-23	7,598	-0.30%
2018/10/30	13	14.91	4	15.10	14.95	9	7,590	0.12%
2018/10/29	12	15.08	11	15.25	15.35	1	7,595	0.01%
2018/10/26	14	15.63	11	15.31	15.60	3	7,951	0.04%
2018/10/25	3	14.85	7	14.74	14.40	-4	7,877	-0.05%
2018/10/24	5	15.61	3	15.72	15.60	2	7,892	0.03%
2018/10/23	4	16.38	0	0.00	15.90	4	8,105	0.05%
2018/10/22	14	16.33	13	16.43	16.60	1	8,737	0.01%
2018/10/19	8	16.17	11	16.34	16.35	-3	8,881	-0.03%
2018/10/18	3	16.27	3	16.35	16.35	0	8,793	0.00%
2018/10/17	3	16.43	1	16.45	16.35	2	8,833	0.02%
2018/10/16	7	16.64	5	16.58	16.55	2	9,085	0.02%
2018/10/15	13	16.69	6	16.56	16.35	7	9,239	0.08%
2018/10/12	5	16.65	6	16.82	16.90	-1	9,365	-0.01%
2018/10/11	14	17.21	5	17.14	17.10	9	9,529	0.09%
2018/10/09	27	19.45	6	19.86	19.00	21	9,615	0.22%
2018/10/08	4	20.71	5	20.73	20.75	-1	9,751	-0.01%
2018/10/05	17	21.11	0	0.00	20.85	17	10,078	0.17%
2018/10/04	0	0.00	2	22.33	22.20	-2	10,193	-0.02%
2018/10/03	1	22.35	2	22.68	22.30	-1	10,566	-0.01%
2018/10/02	7	22.39	0	0.00	22.35	7	10,690	0.07%
2018/10/01	1	23.00	0	0.00	23.00	1	10,939	0.01%
2018/09/28	7	22.86	6	23.10	22.80	1	11,295	0.01%
2018/09/27	1	22.70	6	22.69	22.65	-5	11,474	-0.04%
2018/09/26	5	22.40	13	22.77	22.40	-8	11,747	-0.07%
2018/09/25	0	0.00	11	21.79	22.40	-11	11,930	-0.09%
2018/09/21	2	21.30	4	21.34	21.35	-2	12,137	-0.02%
2018/09/20	16	21.23	1	21.10	21.00	15	12,721	0.12%
2018/09/19	0	0.00	16	21.83	21.70	-16	12,984	-0.12%
2018/09/18	0	0.00	12	21.55	21.25	-12	13,358	-0.09%
2018/09/17	0	0.00	5	21.23	21.30	-5	13,956	-0.04%
2018/09/14	19	21.05	22	21.25	21.05	-3	14,785	-0.02%
2018/09/13	7	20.56	20	20.71	20.55	-13	16,738	-0.08%
2018/09/12	26	20.73	0	0.00	20.40	26	17,880	0.15%
2018/09/11	5	20.88	7	21.06	21.25	-2	18,847	-0.01%
2018/09/10	10	20.53	5	21.92	20.85	5	19,986	0.03%
2018/09/07	21	22.48	4	22.35	21.90	17	20,432	0.08%
2018/09/06	7	23.10	10	23.22	22.95	-3	20,458	-0.01%
2018/09/05	0	0.00	16	22.87	22.95	-16	20,773	-0.08%
2018/09/04	1	22.45	2	22.55	22.60	-1	20,969	0.00%
2018/09/03	12	22.45	0	0.00	22.25	12	21,380	0.06%
2018/08/31	8	22.70	3	22.90	22.90	5	21,938	0.02%
2018/08/30	2	22.80	4	23.21	22.85	-2	22,077	-0.01%
2018/08/29	7	22.99	5	23.40	22.85	2	22,219	0.01%
2018/08/28	5	23.14	37	23.02	22.70	-32	22,516	-0.14%
2018/08/27	0	0.00	4	22.53	22.50	-4	22,837	-0.02%
2018/08/24	4	22.08	9	22.44	22.45	-5	23,645	-0.02%
2018/08/23	1	22.05	2	22.25	22.05	-1	24,241	0.00%
2018/08/22	1	22.25	0	0.00	22.05	1	24,375	0.00%
2018/08/21	4	22.18	0	0.00	22.20	4	24,402	0.02%
2018/08/20	15	22.11	16	22.68	22.00	-1	24,419	0.00%
2018/08/17	12	22.15	1	22.55	22.25	11	24,401	0.05%
2018/08/16	9	22.40	12	22.55	22.35	-3	24,380	-0.01%
2018/08/15	11	22.07	14	22.28	21.75	-3	24,083	-0.01%
2018/08/14	23	22.58	10	22.68	22.55	13	23,947	0.05%
2018/08/13	18	23.12	6	23.22	22.40	12	23,859	0.05%
2018/08/10	35	24.75	22	25.18	24.50	13	23,631	0.06%
2018/08/09	14	24.64	21	24.77	24.50	-7	23,490	-0.03%
2018/08/08	102	25.13	6	25.50	25.10	96	23,518	0.41%	大買/
2018/08/07	8	25.55	7	25.74	25.20	1	23,422	0.00%
2018/08/06	0	0.00	3	26.43	26.30	-3	23,274	-0.01%
2018/08/03	5	26.14	3	26.23	26.10	2	23,219	0.01%
2018/08/02	55	26.51	37	26.80	26.00	18	23,130	0.08%
2018/08/01	8	26.26	271	26.25	26.40	-263	22,657	-1.16%	大賣/鉅額交易
2018/07/31	8.1	26.34	11	26.51	26.50	-2.9	22,500	-0.01%
2018/07/30	22	26.40	5	26.50	26.15	17	22,424	0.08%
2018/07/27	10	26.63	36	26.53	26.85	-26	22,151	-0.12%
2018/07/26	9.1	25.53	22	25.59	25.45	-12.9	21,477	-0.06%
2018/07/25	2	25.03	1	25.25	24.95	1	21,285	0.00%
2018/07/24	6	25.00	9	24.98	25.00	-3	21,245	-0.01%
2018/07/23	24	24.72	20	25.33	24.60	4	21,176	0.02%
2018/07/20	10	25.79	3	25.83	25.85	7	20,869	0.03%
2018/07/19	113	27.04	4	27.20	27.10	109	20,670	0.53%	大買/鉅額交易
2018/07/18	19	26.42	28	26.72	26.50	-9	20,395	-0.04%
2018/07/17	18	27.14	9	26.93	26.65	9	20,214	0.04%
2018/07/16	19	27.44	4	27.81	27.50	15	20,095	0.07%
2018/07/13	12	27.19	2	27.90	27.40	10	19,820	0.05%
2018/07/12	8	27.12	0	0.00	26.85	8	19,498	0.04%
2018/07/11	15	27.44	14	27.31	27.00	1	19,339	0.01%
2018/07/10	1	26.85	0	0.00	27.00	1	18,959	0.01%
2018/07/09	4	26.98	15	27.20	27.20	-11	18,764	-0.06%
2018/07/06	3	26.55	6	26.98	26.30	-3	18,472	-0.02%
2018/07/05	9	25.96	0	0.00	25.90	9	18,151	0.05%
2018/07/04	6	28.55	7	28.04	27.60	-1	17,948	-0.01%
2018/07/03	18	28.74	11	28.79	27.70	7	17,621	0.04%
2018/07/02	10	28.81	12	29.30	28.45	-2	17,320	-0.01%
2018/06/29	46	29.19	37	29.46	29.40	9	17,004	0.05%
2018/06/28	25	28.72	15	29.12	28.75	10	16,361	0.06%
2018/06/27	30	30.25	16	30.13	29.80	14	16,090	0.09%
2018/06/26	26.5	29.64	41	29.89	29.80	-14.5	15,756	-0.09%
2018/06/25	45.2	31.79	43	31.28	30.85	2.2	15,136	0.01%
2018/06/22	71.8	34.10	100	33.86	33.25	-28.2	14,312	-0.20%
2018/06/21	105	32.82	58	32.91	33.40	47	12,210	0.38%	大買/
2018/06/20	21	32.01	10	31.05	30.40	11	11,036	0.10%
2018/06/19	74	31.94	125	32.25	32.35	-51	9,988	-0.51%	大賣/
2018/06/15	6	28.43	39.7	29.60	30.45	-33.7	8,619	-0.39%
2018/06/14	13	28.13	0	0.00	27.70	13	8,117	0.16%
2018/06/13	40	28.60	40	28.67	28.30	0	8,003	0.00%
2018/06/12	4	27.83	4	27.75	27.75	0	7,649	0.00%
2018/06/11	16	29.17	13	29.78	28.85	3	7,406	0.04%
2018/06/08	6	28.03	39	28.17	28.55	-33	7,046	-0.47%
2018/06/07	10	27.14	5	27.04	27.00	5	6,556	0.08%
2018/06/06	20	26.86	1	27.45	27.45	19	6,469	0.29%
2018/06/05	14	27.24	16	27.53	27.30	-2	6,305	-0.03%
2018/06/04	28	27.39	31	27.78	26.65	-3	6,121	-0.05%
2018/06/01	26	26.87	55	26.90	26.85	-29	5,703	-0.51%
2018/05/31	69	24.86	65	25.16	25.60	4	4,897	0.08%
2018/05/30	21	23.25	2	23.53	23.30	19	4,319	0.44%
2018/05/28	1	22.80	3	23.20	23.10	-2	4,333	-0.05%
2018/05/25	12	22.91	5	22.91	22.90	7	4,493	0.16%
2018/05/24	2	22.38	1	22.35	22.55	1	4,402	0.02%
2018/05/23	1	22.10	1	22.05	22.05	0	4,397	0.00%
2018/05/21	1	22.10	0	0.00	22.25	1	4,496	0.02%
2018/05/17	2	22.35	0	0.00	22.25	2	4,561	0.04%
2018/05/16	1	22.70	9	22.62	22.75	-8	4,561	-0.18%
2018/05/14	4	22.23	2	22.13	22.35	2	4,538	0.04%
2018/05/11	1	21.95	2.6	22.07	21.85	-1.6	4,560	-0.04%
2018/05/10	0	0.00	1	22.00	21.90	-1	4,590	-0.02%
2018/05/09	2	21.83	0	0.00	21.80	2	4,630	0.04%
2018/05/08	5	22.25	0	0.00	22.10	5	4,632	0.11%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,685	-0.02%
2018/05/02	0	0.00	1	22.20	22.15	-1	4,755	-0.02%
2018/04/30	4	22.05	0	0.00	22.10	4	4,789	0.08%
2018/04/27	1	22.05	0	0.00	22.05	1	4,875	0.02%
2018/04/24	1	22.35	1	22.50	22.40	0	5,308	0.00%
2018/04/23	1	22.95	2	23.45	22.85	-1	5,385	-0.02%
2018/04/20	0	0.00	5	23.45	23.55	-5	5,516	-0.09%
2018/04/19	0	0.00	2	23.15	23.30	-2	5,648	-0.04%
2018/04/18	0	0.00	1	22.60	22.50	-1	5,700	-0.02%
2018/04/17	1	22.15	0	0.00	22.00	1	5,675	0.02%
2018/04/13	2	22.65	3	22.85	22.85	-1	5,658	-0.02%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	6	22.93	0	0.00	22.75	6	5,807	0.10%
2018/04/10	0	23.20	0	0.00	23.35	0	5,975	0.00%
2018/04/09	0	22.90	1	22.90	23.20	-1	5,937	-0.02%
2018/03/31	0	22.90	0	0.00	22.90	0	5,933	0.00%
2018/03/30	4	23.13	0	0.00	23.05	4	6,017	0.07%
2018/03/29	2	22.75	6	23.05	23.00	-4	5,981	-0.07%
2018/03/23	1	21.25	0	0.00	21.40	1	5,789	0.02%
2018/03/22	5	22.60	0	0.00	22.30	5	5,800	0.09%
2018/03/21	8	22.94	0	0.00	22.75	8	5,777	0.14%
2018/03/19	1	22.60	0	0.00	22.65	1	5,656	0.02%
2018/03/16	2	23.00	2	23.10	23.00	0	5,682	0.00%
2018/03/15	5	23.45	0	0.00	23.50	5	5,752	0.09%
2018/03/14	6	23.73	1	24.05	23.80	5	5,802	0.09%
2018/03/13	2	24.05	4	24.41	24.05	-2	5,946	-0.03%
2018/03/12	2	24.15	7	24.20	24.25	-5	6,021	-0.08%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	5	23.85	6	24.16	23.80	-1	6,163	-0.02%
2018/03/07	6	23.78	5	24.00	23.45	1	6,081	0.02%
2018/03/05	6	23.53	0	0.00	22.90	6	6,385	0.09%
2018/03/02	10	23.73	2.3	23.82	23.85	7.7	6,628	0.12%
2018/03/01	1	23.65	20	24.15	24.30	-19	6,814	-0.28%
2018/02/27	6	23.69	6	23.88	23.30	0	7,022	0.00%
2018/02/23	0	0.00	15	23.46	23.15	-15	8,447	-0.18%
2018/02/22	0	0.00	2	22.55	23.05	-2	8,718	-0.02%
2018/02/21	0	0.00	3	22.52	22.45	-3	8,702	-0.03%
2018/02/12	3	21.75	0	0.00	21.55	3	8,672	0.03%
2018/02/09	0	0.00	4	21.89	21.85	-4	8,696	-0.05%
2018/02/08	0	0.00	10	21.87	22.15	-10	8,781	-0.11%
2018/02/06	11	20.98	0	0.00	21.20	11	8,748	0.13%
2018/02/02	0	0.00	10	23.38	23.15	-10	8,780	-0.11%
2018/02/01	4	22.91	4	23.03	23.10	0	8,940	0.00%
2018/01/31	1	22.05	0	0.00	22.70	1	9,026	0.01%
2018/01/30	10	22.95	5	23.45	22.85	5	9,326	0.05%
2018/01/29	6	22.85	0	0.00	22.85	6	9,389	0.06%
2018/01/26	0	0.00	1	23.20	23.20	-1	9,368	-0.01%
2018/01/25	0	0.00	22	23.27	23.20	-22	9,366	-0.23%
2018/01/22	34	23.50	17	23.65	23.25	17	9,375	0.18%
2018/01/19	3	23.50	0	0.00	23.50	3	9,315	0.03%
2018/01/18	17	23.84	3	23.70	23.55	14	9,269	0.15%
2018/01/17	1	23.45	10	23.12	23.30	-9	9,004	-0.10%
2018/01/16	7	23.11	9	23.34	23.30	-2	8,980	-0.02%
2018/01/15	1	23.35	20	23.01	23.25	-19	8,829	-0.22%
2018/01/12	12	22.32	4	22.20	22.20	8	8,657	0.09%
2018/01/10	1	21.10	0	0.00	21.15	1	8,606	0.01%
2018/01/09	6	21.40	6	21.78	21.40	0	8,630	0.00%
2018/01/08	2	21.45	0	0.00	21.45	2	8,685	0.02%
2018/01/05	5	22.78	9	22.41	22.45	-4	8,670	-0.05%
2018/01/04	4	22.95	27	22.35	23.10	-23	8,692	-0.26%
2018/01/03	0	0.00	34	21.53	21.70	-34	8,776	-0.39%