台亞 (2340)-元富-大裕券商分點個股進出

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
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/19	3	37.47	11	37.92	37.40	-8	1,756	-0.46%
2024/04/18	1	38.80	8.1	39.16	38.75	-7.1	1,728	-0.41%
2024/04/17	13.1	38.79	5	39.00	39.20	8.1	1,725	0.47%
2024/04/16	4	38.85	4	38.69	38.35	0	1,708	0.00%
2024/04/15	2	40.18	5	40.30	39.80	-3	1,686	-0.18%
2024/04/12	7	41.51	13	41.59	41.40	-6	1,656	-0.36%
2024/04/11	1	40.20	0	0.00	40.15	1	1,556	0.06%
2024/04/10	0	40.35	6	40.61	40.80	-6	1,560	-0.38%
2024/04/09	1	39.90	0	0.00	39.95	1	1,564	0.06%
2024/04/03	1	39.35	0	0.00	39.60	1	1,567	0.06%
2024/04/02	1	39.75	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	40.20	2	40.22	40.30	-2	1,575	-0.13%
2024/03/29	0	39.35	0	0.00	39.25	0	1,559	0.00%
2024/03/28	0	39.60	0	0.00	39.30	0	1,558	0.00%
2024/03/27	1	39.35	3	39.40	39.25	-2	1,557	-0.13%
2024/03/26	1	39.40	0.1	40.65	39.40	0.9	1,555	0.06%
2024/03/25	7	40.69	5	40.75	40.75	2	1,544	0.13%
2024/03/22	1	39.50	6	40.00	40.10	-5	1,558	-0.32%
2024/03/21	1.1	39.32	0	0.00	39.80	1.1	1,581	0.07%
2024/03/19	1	39.10	1	39.40	39.10	0	1,607	0.00%
2024/03/18	6	39.25	1	39.30	39.70	5	1,625	0.31%
2024/03/15	1	39.20	15	39.05	39.00	-14	1,621	-0.86%
2024/03/14	1	39.85	0	0.00	39.65	1	1,587	0.06%
2024/03/13	2	40.43	20	40.60	40.05	-18	1,577	-1.14%
2024/03/12	3	40.95	2	41.08	41.15	1	1,559	0.06%
2024/03/11	19	41.18	2	41.50	41.00	17	1,562	1.09%
2024/03/08	10	41.62	9	41.71	41.60	1	1,574	0.06%
2024/03/07	1	41.00	0	0.00	41.00	1	1,568	0.06%
2024/03/06	4	42.15	0	0.00	42.10	4	1,551	0.26%
2024/03/05	3	42.52	5	43.77	43.50	-2	1,578	-0.13%
2024/03/04	1	41.05	1	40.75	40.80	0	1,466	0.00%
2024/03/01	2	41.10	0	0.00	41.10	2	1,459	0.14%
2024/02/29	2	41.28	1	41.60	42.00	1	1,466	0.07%
2024/02/27	2	43.10	1	43.20	42.05	1	1,483	0.07%
2024/02/26	0	0.00	5	42.55	42.80	-5	1,544	-0.32%
2024/02/23	1	42.50	2	43.00	42.50	-1	1,572	-0.06%
2024/02/22	7	43.62	1	43.80	43.10	6	1,584	0.38%
2024/02/21	0	0.00	2	44.15	43.80	-2	1,574	-0.13%
2024/02/19	2	44.70	0	0.00	44.50	2	1,581	0.13%
2024/02/16	0	44.00	1	44.20	44.50	-1	1,585	-0.06%
2024/02/15	0	0.00	5	42.70	43.10	-5	1,596	-0.31%
2024/02/01	0	43.55	0	0.00	43.10	0	1,645	0.00%
2024/01/31	0	43.80	0	0.00	43.55	0	1,653	0.00%
2024/01/29	2	44.08	2	44.18	44.05	0	1,666	0.00%
2024/01/26	0	0.00	3	44.08	43.95	-3	1,681	-0.18%
2024/01/25	3	44.30	0	0.00	44.30	3	1,715	0.18%
2024/01/24	0	0.00	8	45.00	44.95	-8	1,747	-0.46%
2024/01/23	0	0.00	9	45.00	45.00	-9	1,817	-0.50%
2024/01/16	1	44.70	1	45.60	44.75	0	1,946	0.00%
2024/01/15	5	45.55	6	45.53	45.55	-1	1,969	-0.05%
2024/01/12	1	45.05	0	0.00	45.05	1	2,003	0.05%
2024/01/11	0	45.20	0	0.00	45.45	0	2,013	0.00%
2024/01/10	0	45.10	0	0.00	44.95	0	2,103	0.00%
2024/01/09	0	45.00	0.1	45.25	44.80	-0.1	2,202	0.00%
2024/01/08	2	45.55	0	0.00	45.25	2	2,237	0.09%
2024/01/05	1	45.80	0	0.00	45.60	1	2,281	0.04%
2024/01/03	5	45.70	0	0.00	45.60	5	2,506	0.20%
2023/12/27	4	46.95	7	47.14	46.95	-3	2,673	-0.11%
2023/12/26	0	46.60	0	0.00	46.65	0	2,685	0.00%
2023/12/25	6	46.37	0	0.00	46.20	6	2,711	0.22%
2023/12/22	0	46.30	0	0.00	46.10	0	2,737	0.00%
2023/12/20	0	46.55	0	0.00	46.50	0	2,812	0.00%
2023/12/19	5	46.23	0	0.00	46.20	5	2,838	0.18%
2023/12/18	2	47.68	20	47.20	47.00	-18	2,862	-0.63%
2023/12/15	9	48.11	8	48.26	48.15	1	2,913	0.03%
2023/12/14	8	47.76	6	47.60	47.65	2	2,976	0.07%
2023/12/13	7	47.34	0	0.00	46.90	7	2,981	0.24%
2023/12/12	21	48.29	0	0.00	47.55	21	3,024	0.69%
2023/12/08	1	48.15	9	48.21	47.85	-8	3,413	-0.23%
2023/12/07	0	0.00	1	48.50	47.80	-1	3,479	-0.03%
2023/12/06	3	48.37	0	0.00	48.20	3	3,529	0.09%
2023/12/05	2	48.48	9	48.72	48.40	-7	3,561	-0.20%
2023/12/04	1	49.95	2	50.25	49.65	-1	3,588	-0.03%
2023/12/01	2	49.33	3	49.50	49.40	-1	3,726	-0.03%
2023/11/30	4	49.65	3	50.12	49.90	1	3,894	0.03%
2023/11/29	1	49.05	4	49.03	49.35	-3	3,954	-0.08%
2023/11/28	3	48.55	0	0.00	49.00	3	4,094	0.07%
2023/11/27	0	0.00	24	49.13	48.20	-24	4,118	-0.58%
2023/11/24	1	48.85	0	0.00	48.35	1	4,190	0.02%
2023/11/22	0	0.00	3	46.88	47.55	-3	4,312	-0.07%
2023/11/21	0	46.75	0	0.00	46.90	0	4,302	0.00%
2023/11/20	1	46.65	0	0.00	46.50	1	4,316	0.02%
2023/11/17	0	46.10	4	46.15	46.10	-4	4,337	-0.09%
2023/11/16	1	46.05	0	0.00	45.75	1	4,369	0.02%
2023/11/15	21	45.71	3	45.90	45.60	18	4,382	0.41%
2023/11/14	1	45.60	0	0.00	45.70	1	4,420	0.02%
2023/11/13	2	44.73	2	44.78	44.75	0	4,445	0.00%
2023/11/10	11	44.82	0	44.65	44.60	11	4,533	0.24%
2023/11/09	3	46.27	0	0.00	45.80	3	4,575	0.07%
2023/11/08	1	46.95	0	0.00	46.95	1	4,633	0.02%
2023/11/07	5	47.00	0	0.00	46.90	5	4,689	0.11%
2023/11/06	3	47.03	2	47.20	47.15	1	4,801	0.02%
2023/11/03	2	47.10	2	46.85	46.75	0	4,847	0.00%
2023/11/02	0	46.50	12	46.84	46.90	-12	4,919	-0.24%
2023/11/01	0	0.00	9	45.85	45.70	-9	4,993	-0.18%
2023/10/31	7	45.99	2	47.50	44.80	5	5,042	0.10%
2023/10/30	4	47.14	3	47.15	46.90	1	5,120	0.02%
2023/10/27	6	47.30	0	0.00	47.25	6	5,187	0.12%
2023/10/26	6	48.25	0	48.60	48.10	6	5,322	0.11%
2023/10/24	12	48.85	3	48.80	49.40	9	5,755	0.16%
2023/10/23	0	48.85	7	48.82	48.50	-7	6,152	-0.11%
2023/10/20	5	47.35	3	47.57	47.45	2	6,321	0.03%
2023/10/19	0	0.00	1	48.40	48.40	-1	6,424	-0.02%
2023/10/18	13	48.55	0	0.00	48.20	13	6,550	0.20%
2023/10/17	3	49.40	16	49.46	49.30	-13	6,596	-0.20%
2023/10/16	12	48.56	0	0.00	48.30	12	6,794	0.18%
2023/10/13	6	50.01	2	50.30	49.80	4	7,357	0.05%
2023/10/12	0	0.00	2	50.10	50.40	-2	8,013	-0.02%
2023/10/11	9	49.68	11	49.64	49.20	-2	8,379	-0.02%
2023/10/06	3	49.25	6	49.20	49.10	-3	8,543	-0.04%
2023/10/05	2	48.60	2	48.65	48.90	0	8,766	0.00%
2023/10/04	3	47.05	0	0.00	47.30	3	10,054	0.03%
2023/10/03	3	48.07	5	48.60	47.70	-2	10,473	-0.02%
2023/10/02	3	48.17	8	48.24	48.15	-5	11,155	-0.04%
2023/09/28	3	47.60	0	0.00	47.45	3	12,046	0.02%
2023/09/27	12	47.20	0	0.00	47.05	12	12,237	0.10%
2023/09/26	1	47.85	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	2	49.13	48.60	-2	12,575	-0.02%
2023/09/22	5	47.40	2	47.20	47.80	3	12,658	0.02%
2023/09/21	5	47.54	13	47.36	47.15	-8	12,811	-0.06%
2023/09/20	12	47.59	20	47.35	47.30	-8	13,091	-0.06%
2023/09/19	10	48.85	0	0.00	48.30	10	13,853	0.07%
2023/09/18	12	50.43	5	50.00	50.00	7	14,751	0.05%
2023/09/15	3	50.47	7	50.83	50.40	-4	15,108	-0.03%
2023/09/14	10	51.09	16	50.44	51.40	-6	15,231	-0.04%
2023/09/13	15	51.03	10	51.05	49.60	5	15,111	0.03%
2023/09/12	5	49.75	15	50.08	50.00	-10	14,922	-0.07%
2023/09/11	5	49.26	2	49.40	48.90	3	14,856	0.02%
2023/09/08	3	49.10	3	50.00	49.10	0	14,827	0.00%
2023/09/07	2	49.43	0	0.00	49.45	2	14,814	0.01%
2023/09/06	15	51.16	3	51.67	50.50	12	14,803	0.08%
2023/09/05	5	49.82	18	50.09	51.00	-13	14,632	-0.09%
2023/09/04	17	48.32	1	48.05	48.10	16	14,442	0.11%
2023/09/01	3	50.46	4	50.80	50.20	-1	14,339	-0.01%
2023/08/31	1	48.60	0	0.00	49.05	1	14,215	0.01%
2023/08/30	3.2	49.23	1	49.70	49.20	2.2	14,254	0.02%
2023/08/29	13	49.46	11	49.06	49.60	2	14,161	0.01%
2023/08/28	0	0.00	9	47.70	46.80	-9	13,961	-0.06%
2023/08/25	1	48.15	2	48.05	48.05	-1	13,914	-0.01%
2023/08/24	4	48.36	3	48.65	48.25	1	13,895	0.01%
2023/08/23	0	48.05	9	48.29	48.40	-9	13,859	-0.06%
2023/08/22	5	47.91	2	47.73	47.60	3	13,827	0.02%
2023/08/21	8	48.49	1	49.05	48.45	7	13,785	0.05%
2023/08/18	9	48.80	43	48.39	48.10	-34	13,768	-0.25%
2023/08/17	3	48.93	0.4	49.00	49.35	2.6	13,716	0.02%
2023/08/16	12	48.48	2	48.20	48.65	10	13,666	0.07%
2023/08/15	1	48.00	7	48.65	49.50	-6	13,569	-0.04%
2023/08/14	6	47.75	5	47.46	47.60	1	13,488	0.01%
2023/08/11	6	48.84	4	49.21	48.70	2	13,417	0.01%
2023/08/10	63	50.46	12	49.22	49.10	51	13,362	0.38%
2023/08/09	8	50.45	1	50.70	51.30	7	13,247	0.05%
2023/08/04	9	51.08	7.1	50.87	51.30	1.9	13,008	0.01%
2023/08/02	0	0.00	15.1	51.87	52.00	-15.1	12,926	-0.12%
2023/08/01	3	53.20	0	0.00	53.20	3	12,783	0.02%
2023/07/31	6	54.25	13	54.58	53.90	-7	12,688	-0.06%
2023/07/28	2	53.10	10	52.84	53.20	-8	12,507	-0.06%
2023/07/27	69	54.28	89	53.78	53.00	-20	12,373	-0.16%
2023/07/26	16	55.54	13.5	55.23	54.70	2.5	12,012	0.02%
2023/07/25	2	54.50	6	54.57	54.20	-4	11,587	-0.03%
2023/07/24	10	53.46	2	53.70	53.50	8	11,384	0.07%
2023/07/21	10	52.77	6.5	52.82	53.10	3.5	11,262	0.03%
2023/07/20	2	52.65	2	53.30	53.50	0	11,164	0.00%
2023/07/19	30	53.92	48	54.09	53.20	-18	11,038	-0.16%
2023/07/18	45.2	55.76	16	55.33	53.30	29.2	10,768	0.27%
2023/07/17	14	56.09	29	55.84	57.30	-15	10,186	-0.15%
2023/07/14	19	53.67	23	53.46	53.70	-4	9,505	-0.04%
2023/07/13	29	51.91	36	52.09	51.00	-7	9,074	-0.08%
2023/07/12	19	51.04	10	51.03	50.60	9	8,779	0.10%
2023/07/11	58.5	53.16	29	52.73	51.50	29.5	8,502	0.35%
2023/07/10	12	49.43	24	51.04	52.10	-12	7,151	-0.17%
2023/07/07	63.1	47.93	32	47.79	47.45	31.1	6,714	0.46%
2023/07/06	22	49.00	66	49.16	50.00	-44	6,010	-0.73%
2023/07/05	11	46.28	8	45.92	45.50	3	5,113	0.06%
2023/07/04	41	44.12	6	44.63	45.40	35	4,913	0.71%
2023/07/03	39.5	44.07	5	44.78	44.45	34.5	4,714	0.73%
2023/06/30	2	44.30	19	44.32	44.25	-17	4,562	-0.37%
2023/06/29	10	43.67	3	43.72	43.35	7	4,455	0.16%
2023/06/28	22.1	44.54	5	44.85	43.65	17	4,366	0.39%
2023/06/27	56.1	46.00	25.1	45.45	44.80	31	4,307	0.72%
2023/06/26	52	46.54	38	48.14	48.70	14	3,701	0.38%
2023/06/21	3	42.78	37	43.59	44.30	-34	2,798	-1.22%
2023/06/20	3	39.87	3	39.62	40.30	0	2,432	0.00%
2023/06/19	4.2	38.22	12	38.71	38.80	-7.9	2,247	-0.35%
2023/06/16	4	37.35	0	0.00	37.45	4	2,185	0.18%
2023/06/15	5	37.80	0	0.00	37.85	5	2,158	0.23%
2023/06/13	2	37.95	0	0.00	37.75	2	2,123	0.09%
2023/06/12	2	38.25	2	38.35	38.25	0	2,097	0.00%
2023/06/09	0	0.00	4	37.55	37.50	-4	2,049	-0.20%
2023/06/07	1	37.70	0	0.00	37.70	1	2,073	0.05%
2023/06/06	1	38.30	3	38.12	38.25	-2	2,072	-0.10%
2023/06/05	2	38.18	6	38.18	37.80	-4	2,059	-0.19%
2023/05/25	8	35.93	0	0.00	35.80	8	2,268	0.35%
2023/05/22	0	0.00	1	35.85	35.95	-1	2,408	-0.04%
2023/05/18	5	35.70	23	35.62	35.60	-18	2,423	-0.74%
2023/05/17	2	35.55	0	0.00	35.45	2	2,423	0.08%
2023/05/09	3	34.87	0	0.00	34.55	3	2,445	0.12%
2023/05/05	1	35.45	0	0.00	35.50	1	2,471	0.04%
2023/05/02	1	35.10	0	0.00	35.00	1	2,619	0.04%
2023/04/25	3	34.98	2	34.68	34.35	1	2,631	0.04%
2023/04/21	1	36.25	1	36.90	36.15	0	2,575	0.00%
2023/04/20	3	37.22	2	37.40	37.00	1	2,548	0.04%
2023/04/19	16	37.75	0	0.00	37.75	16	2,530	0.63%
2023/04/18	2	38.33	1	38.30	38.05	1	2,503	0.04%
2023/04/17	4	38.15	0	0.00	38.15	4	2,508	0.16%
2023/04/14	0	0.00	1	38.55	38.45	-1	2,479	-0.04%
2023/04/13	5	38.40	5	38.40	38.40	0	2,464	0.00%
2023/04/12	0	38.95	0	0.00	38.90	0	2,446	0.00%
2023/04/11	0	0.00	1	38.95	39.00	-1	2,438	-0.04%
2023/04/10	2	38.85	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	39.80	0	0.00	39.40	0	2,418	0.00%
2023/04/06	3	38.78	3	39.57	39.55	0	2,410	0.00%
2023/03/30	0	0.00	1	39.00	38.70	-1	2,365	-0.04%
2023/03/29	6	38.70	1.4	38.75	38.60	4.6	2,351	0.19%
2023/03/28	18	41.32	17.2	40.24	39.70	0.8	2,267	0.03%
2023/03/27	1	39.62	4	40.49	41.50	-3	2,000	-0.15%
2023/03/24	2	38.98	2	38.95	38.95	0	1,781	0.00%
2023/03/23	1	38.00	24	38.15	38.00	-23	1,716	-1.34%
2023/03/22	0	37.40	0	0.00	37.60	0	1,713	0.00%
2023/03/21	16	37.47	0	0.00	37.20	16	1,709	0.94%
2023/03/20	9	37.26	0	0.00	37.25	9	1,729	0.52%
2023/03/17	0	37.01	0	0.00	36.95	0	1,744	0.00%
2023/03/14	0	37.15	0.1	36.90	37.00	-0.1	1,868	0.00%
2023/03/13	1	36.75	3	36.70	37.30	-2	1,963	-0.10%
2023/03/10	3	37.67	1	37.45	37.40	2	1,995	0.10%
2023/03/09	0	0.00	1	38.20	38.15	-1	2,020	-0.05%
2023/03/08	1	38.40	0	0.00	38.45	1	2,027	0.05%
2023/03/07	0	0.00	1	38.20	38.15	-1	2,013	-0.05%
2023/03/02	0	38.72	0	0.00	38.45	0	2,013	0.00%
2023/03/01	0	37.45	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0	37.70	0	0.00	37.60	0	2,191	0.00%
2023/02/22	2	37.53	0	0.00	37.45	2	2,305	0.09%
2023/02/20	0	0.00	1	39.00	39.00	-1	2,431	-0.04%
2023/02/17	0	37.55	1	37.70	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	10	37.35	37.60	-10	2,620	-0.38%
2023/02/14	0	0.00	3	37.07	37.05	-3	2,649	-0.11%
2023/02/13	0	36.70	0	0.00	36.50	0	2,674	0.00%
2023/02/10	3	36.52	21	36.80	36.30	-18	2,691	-0.67%
2023/02/08	21	37.40	0	0.00	37.55	21	2,710	0.77%
2023/02/07	0	0.00	1	37.40	37.20	-1	2,720	-0.04%
2023/02/06	2	37.40	1.3	37.18	37.10	0.8	2,716	0.03%
2023/02/03	10	38.25	1	38.20	37.95	9	2,713	0.33%
2023/02/02	1	38.60	0	0.00	38.35	1	2,707	0.04%
2023/02/01	6	37.68	8	37.65	37.90	-2	2,694	-0.07%
2023/01/31	0	36.70	1	37.55	38.00	-1	2,665	-0.04%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/12	0	0.00	7	35.22	35.00	-7	2,701	-0.26%
2023/01/09	0	0.00	1	35.05	35.10	-1	2,749	-0.04%
2023/01/04	1	34.35	5	34.35	34.40	-4	2,830	-0.14%
2022/12/29	0	0.00	2	33.75	33.85	-2	2,870	-0.07%
2022/12/27	0	35.10	0	0.00	35.25	0	2,898	0.00%
2022/12/26	0	0.00	1	35.10	34.90	-1	2,914	-0.03%
2022/12/21	0	0.00	1	35.35	34.70	-1	3,068	-0.03%
2022/12/20	1	35.20	0	0.00	35.10	1	3,112	0.03%
2022/12/19	2	36.15	0	0.00	36.10	2	3,194	0.06%
2022/12/16	10	36.40	0	0.00	36.15	10	3,214	0.31%
2022/12/15	8	36.75	2	36.85	36.75	6	3,208	0.19%
2022/12/14	6	36.48	6	36.52	36.55	0	3,212	0.00%
2022/12/13	0	0.00	5	35.90	35.85	-5	3,212	-0.16%
2022/12/08	2	36.45	0	0.00	36.50	2	3,232	0.06%
2022/12/07	0	0.00	1	37.15	36.85	-1	3,243	-0.03%
2022/12/05	9	39.53	2	39.35	39.40	7	3,330	0.21%
2022/12/02	3	37.80	1	38.00	38.30	2	3,271	0.06%
2022/12/01	0	0.00	5	37.60	37.75	-5	3,249	-0.15%
2022/11/30	1.1	36.74	3	36.93	36.95	-1.9	3,250	-0.06%
2022/11/29	1	36.35	0	0.00	36.60	1	3,294	0.03%
2022/11/28	0	0.00	3	36.75	36.75	-3	3,316	-0.09%
2022/11/25	1	36.75	0	0.00	36.65	1	3,316	0.03%
2022/11/24	3	36.40	2	36.50	36.65	1	3,290	0.03%
2022/11/23	10	37.12	2	37.13	36.60	8	3,246	0.25%
2022/11/22	0	0.00	6	37.88	38.70	-6	3,034	-0.20%
2022/11/18	25	38.15	49	38.48	38.10	-24	2,923	-0.82%
2022/11/16	2	37.38	0	0.00	37.40	2	2,798	0.07%
2022/11/15	2	37.30	2	37.00	37.00	0	2,721	0.00%
2022/11/14	1	36.10	51	35.07	36.20	-50	2,624	-1.91%
2022/11/11	50	34.13	0	0.00	34.05	50	2,554	1.96%
2022/11/10	0	0.00	22	34.15	33.85	-22	2,585	-0.85%
2022/11/09	0	0.00	17	33.81	34.15	-17	2,602	-0.65%
2022/11/08	1	33.50	0	0.00	33.10	1	2,621	0.04%
2022/11/03	0	0.00	1	32.80	32.80	-1	2,673	-0.04%
2022/11/02	0	0.00	1	32.35	32.15	-1	2,690	-0.04%
2022/11/01	0	0.00	6	32.07	32.05	-6	2,770	-0.22%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	1	30.65	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.90	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	1	30.70	30.75	-1	2,872	-0.03%
2022/10/25	1	31.60	1	31.00	30.75	0	2,887	0.00%
2022/10/24	0	0.00	1	31.90	31.55	-1	2,901	-0.03%
2022/10/21	0	0.00	1	31.70	31.40	-1	2,936	-0.03%
2022/10/18	0	0.00	1	32.20	32.35	-1	3,008	-0.03%
2022/10/14	0	0.00	6	31.80	31.65	-6	3,210	-0.19%
2022/10/13	1	31.00	22	30.57	30.50	-21	3,314	-0.63%
2022/10/12	8	32.31	0	0.00	32.10	8	3,364	0.24%
2022/10/07	2	34.30	0	0.00	33.95	2	3,474	0.06%
2022/10/05	5	34.49	2	34.10	34.10	3	3,615	0.08%
2022/10/04	3	33.55	3	34.00	34.00	0	3,647	0.00%
2022/09/30	1	32.85	1	33.00	33.60	0	3,801	0.00%
2022/09/29	5	32.95	27	32.84	32.55	-22	3,888	-0.57%
2022/09/28	0	0.00	2	31.95	31.60	-2	3,954	-0.05%
2022/09/27	10	32.77	10	33.20	33.40	0	4,109	0.00%
2022/09/26	0	0.00	4	33.51	32.50	-4	4,227	-0.09%
2022/09/23	6	36.40	0	0.00	36.00	6	4,334	0.14%
2022/09/22	20	36.30	20	36.45	36.45	0	4,518	0.00%
2022/09/21	3	36.60	0	0.00	36.65	3	4,602	0.07%
2022/09/20	0	0.00	1	37.15	36.75	-1	4,740	-0.02%
2022/09/19	4	36.45	0	0.00	36.45	4	4,946	0.08%
2022/09/16	0	0.00	45	36.93	37.05	-45	5,434	-0.83%
2022/09/15	45	36.70	3	36.85	36.70	42	5,680	0.74%
2022/09/13	2	37.50	6	37.68	37.50	-4	6,074	-0.07%
2022/09/12	9	38.47	1	39.15	38.40	8	6,270	0.13%
2022/09/08	5	35.96	0	0.00	36.40	5	6,348	0.08%
2022/09/06	20	36.70	22	36.24	36.20	-2	6,747	-0.03%
2022/09/05	10.1	36.80	11	37.10	37.15	-0.9	6,876	-0.01%
2022/09/02	0	0.00	2	38.75	38.50	-2	7,001	-0.03%
2022/08/31	0	0.00	3	39.50	39.30	-3	7,731	-0.04%
2022/08/30	1.4	38.93	2	39.00	39.10	-0.6	7,886	-0.01%
2022/08/29	20	38.70	20	38.65	38.60	0	8,184	0.00%
2022/08/26	25	39.97	2	40.05	39.80	23	8,492	0.27%
2022/08/25	4	39.99	2	39.85	39.80	2	9,188	0.02%
2022/08/24	2	39.73	1	39.50	39.40	1	10,137	0.01%
2022/08/23	3	39.73	1	39.85	39.75	2	11,077	0.02%
2022/08/22	1	40.55	0	0.00	40.10	1	11,237	0.01%
2022/08/19	0.1	42.00	2	42.00	41.60	-1.9	11,193	-0.02%
2022/08/17	1	41.60	1	41.75	41.60	0	11,152	0.00%
2022/08/15	6	41.06	2	40.85	40.80	4	11,143	0.04%
2022/08/12	0	0.00	0.2	41.25	41.20	-0.2	11,166	0.00%
2022/08/10	3	39.08	2	38.90	38.90	1	11,184	0.01%
2022/08/09	4	39.73	0	0.00	39.65	4	11,203	0.04%
2022/08/08	2	39.93	0	0.00	40.05	2	11,223	0.02%
2022/08/05	4	39.78	0	0.00	39.85	4	11,343	0.04%
2022/08/04	1	38.20	0	0.00	39.10	1	11,348	0.01%
2022/08/03	6	39.18	3	38.95	38.75	3	11,312	0.03%
2022/08/02	2	39.25	10	39.60	39.20	-8	11,308	-0.07%
2022/07/29	2	41.00	1	40.95	41.15	1	11,289	0.01%
2022/07/28	4	41.04	5	40.30	40.30	-1	11,278	-0.01%
2022/07/27	4	40.65	0	0.00	40.85	4	11,250	0.04%
2022/07/26	1	41.40	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	42.40	1	42.00	41.80	0	11,202	0.00%
2022/07/22	2	43.15	4	42.94	42.40	-2	11,193	-0.02%
2022/07/21	6	42.31	3	42.25	43.45	3	11,161	0.03%
2022/07/20	5	44.36	10	44.39	44.40	-5	11,102	-0.05%
2022/07/19	17	43.76	20	43.82	43.80	-3	11,091	-0.03%
2022/07/18	5	42.82	3	43.03	43.25	2	11,075	0.02%
2022/07/15	0	0.00	2	42.30	41.85	-2	11,042	-0.02%
2022/07/13	1	41.30	7	41.40	40.80	-6	11,000	-0.05%
2022/07/12	3	40.15	5	40.12	40.45	-2	10,947	-0.02%
2022/07/11	1	40.30	1	40.45	40.55	0	10,942	0.00%
2022/07/08	1	41.25	0	0.00	40.85	1	10,944	0.01%
2022/07/07	1	38.50	0	0.00	40.05	1	10,860	0.01%
2022/07/06	0	0.00	6	39.94	39.05	-6	10,826	-0.06%
2022/07/05	12.1	39.72	2	41.08	40.20	10.1	10,868	0.09%
2022/07/04	3	39.63	3	39.17	38.85	0	10,705	0.00%
2022/07/01	2	39.90	12	41.82	39.90	-10	10,667	-0.09%
2022/06/30	11	42.91	5	42.99	42.70	6	10,524	0.06%
2022/06/29	6	46.37	0	0.00	46.15	6	10,373	0.06%
2022/06/28	1	48.50	1	49.05	47.10	0	10,326	0.00%
2022/06/27	8	48.90	2	49.23	48.65	6	10,273	0.06%
2022/06/24	33	48.68	18	48.70	48.80	15	10,231	0.15%
2022/06/23	5	47.59	4	47.56	48.50	1	9,794	0.01%
2022/06/22	20	47.76	10	47.81	46.75	10	9,687	0.10%
2022/06/21	1	46.60	11	47.15	48.60	-10	9,599	-0.10%
2022/06/20	8	47.37	7	46.86	45.80	1	9,709	0.01%
2022/06/17	12	45.98	22	46.34	46.80	-10	9,488	-0.11%
2022/06/16	26	47.70	12	48.68	47.15	14	9,363	0.15%
2022/06/15	7	47.51	0	0.00	47.35	7	9,158	0.08%
2022/06/14	14.1	47.30	15	47.33	48.40	-0.9	9,169	-0.01%
2022/06/13	11	48.81	5	48.40	48.10	6	9,114	0.07%
2022/06/10	22.1	50.61	7	50.44	50.60	15.1	9,056	0.17%
2022/06/09	21	50.12	19.1	50.45	50.50	1.9	8,894	0.02%
2022/06/08	25	49.09	9	49.06	48.70	16	8,469	0.19%
2022/06/07	4	48.74	8	49.40	48.80	-4	8,479	-0.05%
2022/06/06	21	50.29	6	50.80	50.00	15	8,288	0.18%
2022/06/02	38	51.13	25	51.34	50.60	13	8,129	0.16%
2022/06/01	48.1	50.10	25.2	50.32	50.00	22.9	7,600	0.30%
2022/05/31	23	48.65	38	49.52	50.30	-15	6,714	-0.22%
2022/05/30	4	45.20	9	45.29	45.80	-5	5,834	-0.09%
2022/05/26	1	43.65	2	43.43	43.00	-1	5,817	-0.02%
2022/05/25	1	43.20	0	0.00	43.20	1	5,965	0.02%
2022/05/24	1	42.45	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	44.10	6	43.90	43.55	-5	6,396	-0.08%
2022/05/20	7	44.11	7	43.92	44.05	0	6,548	0.00%
2022/05/19	1	43.15	1	42.30	43.55	0	6,553	0.00%
2022/05/18	6	43.74	6	43.88	43.50	0	6,682	0.00%
2022/05/16	2	41.75	0	0.00	41.90	2	6,777	0.03%
2022/05/13	0	0.00	1	42.00	41.95	-1	6,828	-0.01%
2022/05/11	0	0.00	1	40.90	40.85	-1	6,905	-0.01%
2022/05/05	2	42.80	0	0.00	42.65	2	7,665	0.03%
2022/05/04	5	42.65	2	42.60	42.45	3	7,867	0.04%
2022/05/03	3.1	41.95	0	0.00	41.95	3.1	8,044	0.04%
2022/04/29	1	41.50	2	42.10	41.55	-1	8,241	-0.01%
2022/04/27	1	41.15	0	0.00	41.85	1	8,699	0.01%
2022/04/26	4	42.93	0	0.00	42.25	4	8,838	0.05%
2022/04/22	1	44.60	0	0.00	43.55	1	9,409	0.01%
2022/04/21	0	0.00	3	45.95	45.45	-3	9,586	-0.03%
2022/04/20	2	46.57	0	0.00	46.35	2	9,805	0.02%
2022/04/19	0	0.00	15	45.56	45.50	-15	10,088	-0.15%
2022/04/15	1	46.20	0	0.00	45.50	1	10,885	0.01%
2022/04/14	8.1	46.97	1	47.00	47.00	7.1	11,347	0.06%
2022/04/13	7	46.35	1	46.75	47.05	6	11,752	0.05%
2022/04/11	2	46.90	6	46.36	45.75	-4	13,037	-0.03%
2022/04/07	2	48.90	0	0.00	48.15	2	14,407	0.01%
2022/04/06	1	49.30	0	0.00	49.65	1	15,531	0.01%
2022/04/01	3	50.50	1	50.50	50.40	2	16,793	0.01%
2022/03/31	0	0.00	1	51.50	51.30	-1	19,660	-0.01%
2022/03/30	0	0.00	13	52.15	52.00	-13	20,665	-0.06%
2022/03/29	9	52.90	5	52.82	53.00	4	21,925	0.02%
2022/03/25	11	52.05	2	52.00	52.40	9	22,363	0.04%
2022/03/24	1	51.00	10	50.80	51.10	-9	22,424	-0.04%
2022/03/23	29	52.39	9	52.07	52.40	20	22,703	0.09%
2022/03/22	0	0.00	18.1	51.19	51.10	-18.1	22,945	-0.08%
2022/03/21	5	51.68	14	51.67	51.10	-9	24,027	-0.04%
2022/03/18	3.1	50.49	3	51.20	51.60	0.1	25,459	0.00%
2022/03/17	11	50.50	18	49.67	50.50	-7	26,729	-0.03%
2022/03/16	12	49.12	1	49.20	48.35	11	26,812	0.04%
2022/03/15	4	48.75	2	48.10	47.80	2	27,012	0.01%
2022/03/14	12	50.24	2	50.10	50.00	10	27,261	0.04%
2022/03/11	2	49.58	0	0.00	49.60	2	27,802	0.01%
2022/03/10	1	50.30	2	50.65	50.50	-1	28,360	0.00%
2022/03/08	1	49.30	2	49.40	49.10	-1	30,203	0.00%
2022/03/07	0	0.00	6	50.17	50.40	-6	30,733	-0.02%
2022/03/04	1	52.40	5	53.32	52.40	-4	31,520	-0.01%
2022/03/03	4	53.98	2	53.45	53.80	2	32,830	0.01%
2022/03/02	3	53.50	9	53.40	53.70	-6	33,938	-0.02%
2022/03/01	3	52.87	15	53.52	53.40	-12	35,137	-0.03%
2022/02/25	19	52.83	16	53.43	52.30	3	37,255	0.01%
2022/02/24	22	54.15	14.1	53.27	52.60	7.9	40,766	0.02%
2022/02/23	4.1	56.49	8	56.78	56.60	-3.9	42,878	-0.01%
2022/02/22	5	54.90	3	55.13	54.80	2	43,918	0.00%
2022/02/21	2	56.30	2	56.20	56.40	0	45,811	0.00%
2022/02/18	3	56.60	24	56.52	57.20	-21	46,154	-0.05%
2022/02/17	2	57.50	1	57.60	57.50	1	46,513	0.00%
2022/02/16	4	58.48	2	58.10	58.00	2	47,318	0.00%
2022/02/15	4	58.28	7	57.94	57.30	-3	47,641	-0.01%
2022/02/14	21	58.47	17	57.35	57.20	4	47,884	0.01%
2022/02/11	2	59.40	3	60.43	60.50	-1	48,076	0.00%
2022/02/10	22	60.61	23	60.03	59.80	-1	48,477	0.00%
2022/02/09	23	60.61	20	60.96	60.80	3	48,567	0.01%
2022/02/08	6	59.70	11	59.62	59.70	-5	48,745	-0.01%
2022/02/07	14	58.21	11	58.41	60.00	3	49,269	0.01%
2022/01/26	8	58.58	4	58.63	58.40	4	49,721	0.01%
2022/01/25	4	60.00	3	59.00	58.70	1	50,911	0.00%
2022/01/24	5	59.50	32	59.53	61.00	-27	51,498	-0.05%
2022/01/21	4	60.68	9	60.63	59.80	-5	52,429	-0.01%
2022/01/20	12	62.12	12	62.00	62.00	0	53,055	0.00%
2022/01/19	11	61.56	7	61.14	61.00	4	53,683	0.01%
2022/01/18	11	62.16	10	61.96	61.60	1	54,666	0.00%
2022/01/17	38	63.13	18	63.83	63.20	20	55,207	0.04%
2022/01/14	7	61.60	9	61.31	61.40	-2	55,154	0.00%
2022/01/13	14	62.69	7	62.17	61.60	7	55,372	0.01%
2022/01/12	5	63.18	7	62.69	62.80	-2	55,322	0.00%
2022/01/11	19	63.55	13.5	62.71	63.40	5.5	55,071	0.01%
2022/01/10	8	65.59	12	66.18	66.50	-4	54,632	-0.01%
2022/01/07	26	66.70	16	65.91	65.50	10	54,392	0.02%
2022/01/06	11	68.81	12	69.02	69.00	-1	53,960	0.00%
2022/01/05	16	69.44	14	69.16	68.50	2	53,581	0.00%
2022/01/04	75	71.85	44	71.18	70.30	31	53,064	0.06%
2022/01/03	24.3	70.80	13	71.03	70.50	11.3	52,246	0.02%
2021/12/30	20.2	71.97	17	71.64	71.10	3.2	51,688	0.01%
2021/12/29	55	77.01	69	76.12	74.60	-14	50,773	-0.03%
2021/12/28	29	78.33	55	78.59	78.80	-26	49,592	-0.05%
2021/12/27	96	77.13	64	77.09	79.40	32	48,366	0.07%
2021/12/24	41	70.36	52	72.05	73.20	-11	45,544	-0.02%
2021/12/23	45	65.78	35	66.53	66.60	10	44,612	0.02%
2021/12/22	10	62.09	14	62.02	60.60	-4	43,443	-0.01%
2021/12/21	5	60.86	10	60.88	60.70	-5	43,194	-0.01%
2021/12/20	2	60.10	0	0.00	59.50	2	43,139	0.00%
2021/12/17	21	60.61	28	60.55	59.90	-7	43,014	-0.02%
2021/12/16	15	60.89	3	60.47	60.80	12	42,667	0.03%
2021/12/15	112	60.78	122	60.45	60.20	-10	42,222	-0.02%	大買/大賣/
2021/12/14	56	61.21	35	61.64	58.80	21	41,165	0.05%
2021/12/13	44	62.03	87	62.25	65.10	-43	39,739	-0.11%
2021/12/10	0	0.00	8	58.54	59.20	-8	38,546	-0.02%
2021/12/09	11	58.73	18	58.22	58.40	-7	38,445	-0.02%
2021/12/08	13	57.92	15.2	57.74	57.80	-2.2	38,359	-0.01%
2021/12/07	8	58.81	12	58.88	57.30	-4	38,225	-0.01%
2021/12/06	4	60.15	13.2	60.34	60.10	-9.2	38,178	-0.02%
2021/12/03	25	59.61	15	59.39	58.80	10	38,406	0.03%
2021/12/02	44	60.68	59	60.55	58.90	-15	38,061	-0.04%
2021/12/01	12	59.36	12	59.11	59.30	0	37,228	0.00%
2021/11/30	71	59.24	18	59.13	58.40	53	36,781	0.14%
2021/11/29	90	58.50	94	56.96	58.10	-4	36,132	-0.01%
2021/11/26	94.2	56.76	99	57.31	56.20	-4.8	35,381	-0.01%
2021/11/25	72.2	61.17	81	61.16	59.80	-8.8	34,391	-0.03%
2021/11/24	183	59.73	157	59.59	59.90	26	33,367	0.08%	大買/大賣/
2021/11/23	104	62.12	149	61.71	58.00	-45	31,285	-0.14%	大買/大賣/
2021/11/22	92	59.02	50	58.98	60.20	42	27,831	0.15%
2021/11/19	48	52.98	44	54.01	55.90	4	25,730	0.02%
2021/11/18	49	51.79	61	51.90	50.90	-12	24,571	-0.05%
2021/11/17	4	46.50	16	47.21	48.95	-12	22,569	-0.05%
2021/11/16	20	44.00	34	43.80	44.50	-14	22,202	-0.06%
2021/11/15	56	44.64	62	45.14	45.00	-6	21,760	-0.03%
2021/11/12	57	42.67	83	43.42	42.50	-26	20,994	-0.12%
2021/11/11	26	42.33	11	42.56	41.90	15	20,704	0.07%
2021/11/10	18	42.26	17	42.57	42.30	1	20,562	0.00%
2021/11/09	34	43.89	14	44.32	43.05	20	20,345	0.10%
2021/11/08	46	43.50	16.2	43.48	43.30	29.8	19,935	0.15%
2021/11/05	12	43.41	41	43.20	44.25	-29	19,840	-0.15%
2021/11/04	30	44.65	21.7	44.60	44.05	8.3	19,551	0.04%
2021/11/03	19	44.21	14	44.40	44.05	5	19,115	0.03%
2021/11/02	28	47.48	74	46.39	46.00	-46	18,691	-0.25%
2021/11/01	19	45.95	31	46.49	47.15	-12	17,461	-0.07%
2021/10/29	22	43.12	23	43.80	42.90	-1	17,005	-0.01%
2021/10/28	70.4	42.08	53.4	42.30	43.30	17	16,930	0.10%
2021/10/27	8	39.94	9	40.40	41.50	-1	16,440	-0.01%
2021/10/26	22	38.83	61	39.81	39.35	-39	15,907	-0.25%
2021/10/25	24	36.37	53	36.73	37.20	-29	15,100	-0.19%
2021/10/22	5	34.70	14	34.61	35.00	-9	14,817	-0.06%
2021/10/21	17	33.93	19	34.07	34.35	-2	15,629	-0.01%
2021/10/20	7	33.03	3	32.70	33.15	4	16,319	0.02%
2021/10/19	4	31.93	4	32.08	32.10	0	17,313	0.00%
2021/10/18	1	32.00	0	0.00	31.60	1	17,486	0.01%
2021/10/15	0	0.00	2	31.45	31.70	-2	17,672	-0.01%
2021/10/14	0	0.00	0.4	30.80	30.65	-0.4	17,911	0.00%
2021/10/08	0	0.00	2	31.80	31.40	-2	18,897	-0.01%
2021/10/06	3	31.60	3.3	31.03	30.85	-0.3	19,944	0.00%
2021/10/05	5	30.70	5	31.19	31.20	0	21,018	0.00%
2021/10/04	3	30.98	2	31.50	30.60	1	21,183	0.00%
2021/10/01	6	31.11	0	0.00	31.00	6	21,362	0.03%
2021/09/30	1	32.35	0	0.00	32.45	1	21,454	0.00%
2021/09/29	18	32.91	0	0.00	32.70	18	21,726	0.08%
2021/09/27	8	34.48	7	34.71	35.15	1	22,318	0.00%
2021/09/24	2	33.50	0	0.00	33.60	2	22,235	0.01%
2021/09/23	0	0.00	4	34.35	33.65	-4	22,170	-0.02%
2021/09/22	2	33.00	5	33.58	33.80	-3	22,122	-0.01%
2021/09/17	2	34.20	12	34.13	34.15	-10	22,064	-0.05%
2021/09/16	26	34.34	2	34.20	34.05	24	22,044	0.11%
2021/09/15	5	34.70	15	34.44	34.60	-10	22,044	-0.05%
2021/09/14	6	34.55	4.3	34.71	34.25	1.7	22,006	0.01%
2021/09/13	22	35.60	4	35.70	35.00	18	21,963	0.08%
2021/09/10	6.1	35.21	11	35.27	35.05	-4.9	21,796	-0.02%
2021/09/09	36	34.92	16	35.05	35.10	20	21,640	0.09%
2021/09/08	18	35.72	44	35.82	35.80	-26	21,064	-0.12%
2021/09/07	11	34.59	20	34.70	34.50	-9	20,233	-0.04%
2021/09/06	4.1	35.58	7	36.04	35.70	-2.9	19,932	-0.01%
2021/09/03	18	34.76	13	35.50	34.60	5	19,723	0.03%
2021/09/02	37	34.77	5	34.26	35.05	32	19,553	0.16%
2021/09/01	28	35.33	14.3	35.27	35.05	13.7	19,291	0.07%
2021/08/31	4	34.01	1	34.40	34.90	3	18,676	0.02%
2021/08/30	5	35.04	59	34.77	34.95	-54	18,520	-0.29%
2021/08/27	3	34.10	3	34.17	34.20	0	18,296	0.00%
2021/08/26	0	0.00	10	33.78	33.95	-10	18,220	-0.05%
2021/08/25	12	33.41	53	33.48	33.30	-41	18,089	-0.23%
2021/08/24	6	32.20	2	32.25	32.10	4	17,832	0.02%
2021/08/20	0	0.00	1	30.85	30.80	-1	18,063	-0.01%
2021/08/19	0	0.00	24	31.13	30.60	-24	18,015	-0.13%
2021/08/18	9	30.81	38	30.41	31.45	-29	17,955	-0.16%
2021/08/17	4	31.39	3	31.33	30.20	1	17,881	0.01%
2021/08/16	15	31.48	17	31.35	31.50	-2	17,755	-0.01%
2021/08/13	9	32.02	0	0.00	30.90	9	17,571	0.05%
2021/08/12	1	32.20	5	32.45	32.25	-4	17,435	-0.02%
2021/08/11	5	32.65	20	31.70	31.50	-15	17,353	-0.09%
2021/08/10	0	32.70	0	0.00	32.70	0	17,194	0.00%
2021/08/09	4	33.06	1.4	33.73	32.90	2.6	17,162	0.01%
2021/08/06	9	34.77	7	34.28	34.20	2	16,985	0.01%
2021/08/05	0	0.00	13	35.13	35.35	-13	16,826	-0.08%
2021/08/04	37	35.06	4	35.30	35.20	33	16,783	0.20%
2021/08/03	38	35.17	200	35.49	35.25	-162	16,579	-0.98%	大賣/鉅額交易
2021/08/02	5	33.32	15	33.36	33.95	-10	15,619	-0.06%
2021/07/30	99	32.35	10	32.58	31.90	89	15,409	0.58%
2021/07/29	2	33.63	0	0.00	33.20	2	15,081	0.01%
2021/07/28	103	33.16	65.8	32.32	33.10	37.2	14,744	0.25%	大買/
2021/07/27	127.6	35.37	53	35.17	34.50	74.6	14,372	0.52%	大買/
2021/07/26	43	35.54	15.1	35.73	36.85	27.9	13,250	0.21%
2021/07/23	26	33.64	201	34.77	33.50	-175	12,168	-1.44%	大賣/鉅額交易
2021/07/22	14	32.56	28	32.54	32.25	-14	11,089	-0.13%
2021/07/21	2	32.44	6.1	32.00	31.80	-4	10,951	-0.04%
2021/07/20	82	32.33	13	31.88	31.60	69	10,773	0.64%
2021/07/19	139	32.78	41	33.27	32.85	98	10,488	0.93%	大買/
2021/07/16	85	32.86	13	32.89	33.50	72	10,219	0.70%
2021/07/15	26	31.68	0	0.00	32.20	26	9,787	0.27%
2021/07/14	65	31.70	23	31.54	31.85	42	9,616	0.44%
2021/07/13	42	31.65	14	31.36	30.60	28	9,333	0.30%
2021/07/12	51	31.81	46.5	31.90	32.70	4.5	8,683	0.05%
2021/07/09	0	0.00	16	29.50	29.75	-16	7,700	-0.21%
2021/07/08	9	29.49	19	29.35	29.15	-10	7,673	-0.13%
2021/07/07	1	28.85	92	28.58	28.65	-91	7,633	-1.19%
2021/07/06	28	28.78	22	28.66	28.70	6	7,628	0.08%
2021/07/05	7	28.78	40	28.81	29.60	-33	8,143	-0.41%
2021/07/02	4	26.55	5	27.31	27.10	-1	8,141	-0.01%
2021/07/01	5	26.79	3	26.77	26.85	2	8,055	0.02%
2021/06/29	1	25.65	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	2	25.70	25.80	-2	8,426	-0.02%
2021/06/25	0	0.00	2	25.50	25.30	-2	8,628	-0.02%
2021/06/24	11	25.01	0	0.00	25.15	11	8,691	0.13%
2021/06/21	10	25.35	0	0.00	25.80	10	9,128	0.11%
2021/06/18	6	25.81	0	0.00	25.55	6	9,212	0.07%
2021/06/16	0	0.00	1	25.50	25.55	-1	9,866	-0.01%
2021/06/15	2	25.35	0	0.00	25.30	2	10,129	0.02%
2021/06/11	6.3	25.59	5	25.60	25.25	1.3	10,181	0.01%
2021/06/10	60	27.43	0	0.00	27.60	60	9,897	0.61%
2021/06/09	0	0.00	10	27.25	27.10	-10	9,890	-0.10%
2021/06/04	0	0.00	1	26.90	26.90	-1	10,082	-0.01%
2021/06/03	0	0.00	3	26.95	26.80	-3	10,107	-0.03%
2021/06/02	1	27.40	16	27.33	27.20	-15	10,094	-0.15%
2021/06/01	40	26.99	0	0.00	26.95	40	10,036	0.40%
2021/05/31	5	27.00	0	0.00	26.90	5	10,033	0.05%
2021/05/28	17	27.12	8	26.70	27.15	9	10,001	0.09%
2021/05/27	0	0.00	2	25.53	25.70	-2	9,780	-0.02%
2021/05/26	0.1	25.50	1	25.60	25.70	-0.9	9,824	-0.01%
2021/05/25	15	25.47	10	25.73	25.35	5	9,895	0.05%
2021/05/24	0.1	24.95	0	0.00	25.20	0.1	10,065	0.00%
2021/05/21	3	24.50	0	0.00	24.60	3	10,132	0.03%
2021/05/19	0	0.00	2	24.40	24.45	-2	10,338	-0.02%
2021/05/18	0	0.00	9	23.90	24.15	-9	10,530	-0.09%
2021/05/17	17	23.08	1	22.70	22.40	16	10,595	0.15%
2021/05/12	5	24.75	3	24.75	24.70	2	10,569	0.02%
2021/05/11	0	0.00	1	26.90	26.55	-1	10,587	-0.01%
2021/05/10	15	27.61	3	28.00	27.90	12	10,513	0.11%
2021/05/07	0	0.00	9	27.42	27.35	-9	10,485	-0.09%
2021/05/06	0	0.00	3	25.98	25.85	-3	10,462	-0.03%
2021/05/05	0	0.00	3	26.03	25.50	-3	10,442	-0.03%
2021/05/04	15	25.20	10	25.60	25.60	5	10,514	0.05%
2021/05/03	0	0.00	10	27.10	26.90	-10	10,491	-0.10%
2021/04/28	0	0.00	1.5	28.60	28.60	-1.5	10,438	-0.01%
2021/04/27	0	0.00	1	28.20	28.20	-1	10,458	-0.01%
2021/04/26	13	28.41	14.4	28.44	28.65	-1.4	10,405	-0.01%
2021/04/23	0	0.00	5	27.79	27.70	-5	10,388	-0.05%
2021/04/22	0	0.00	22	28.23	27.60	-22	10,447	-0.21%
2021/04/21	4	28.36	2	28.75	28.30	2	10,542	0.02%
2021/04/20	33	28.61	1	28.70	28.65	32	10,545	0.30%
2021/04/19	6	28.19	1	28.35	28.50	5	10,572	0.05%
2021/04/16	5	28.25	5	28.20	28.25	0	10,665	0.00%
2021/04/15	3	27.78	1	27.80	27.70	2	10,711	0.02%
2021/04/14	4.2	28.67	9	28.23	27.90	-4.8	10,749	-0.04%
2021/04/13	12.3	29.64	0	0.00	28.70	12.3	10,927	0.11%
2021/04/12	1.5	29.98	6	30.05	29.75	-4.5	11,308	-0.04%
2021/04/09	59.3	30.77	50	31.16	29.60	9.3	11,947	0.08%
2021/04/08	3	29.53	52.3	29.81	30.90	-49.3	12,027	-0.41%
2021/04/07	59	28.12	1	27.70	28.10	58	11,542	0.50%
2021/04/06	1	27.35	1	27.40	27.35	0	11,432	0.00%
2021/04/01	6	26.49	5	27.10	27.05	1	11,418	0.01%
2021/03/31	11	26.81	7	26.86	26.70	4	11,300	0.04%
2021/03/30	5	27.45	17	27.63	27.95	-12	11,016	-0.11%
2021/03/29	10	27.33	0	0.00	27.30	10	10,850	0.09%
2021/03/26	1	27.25	0	0.00	27.25	1	10,830	0.01%
2021/03/25	7	27.68	6	27.58	27.20	1	10,817	0.01%
2021/03/24	4	27.40	10	27.25	27.45	-6	10,479	-0.06%
2021/03/23	3	26.80	4	26.48	26.85	-1	10,356	-0.01%
2021/03/22	28	27.21	1	26.85	26.75	27	10,288	0.26%
2021/03/19	10	27.04	20	27.08	27.20	-10	10,123	-0.10%
2021/03/18	1	26.70	35	26.51	26.50	-34	9,739	-0.35%
2021/03/17	13	26.03	20	25.90	26.10	-7	9,588	-0.07%
2021/03/16	1	25.85	2	26.10	25.70	-1	9,729	-0.01%
2021/03/15	4	25.81	1	25.70	25.90	3	9,881	0.03%
2021/03/12	3	25.78	4	25.59	25.50	-1	9,969	-0.01%
2021/03/11	0	0.00	51	25.65	25.70	-51	9,966	-0.51%
2021/03/10	1	24.55	1	24.60	24.60	0	9,989	0.00%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/02	4	24.91	0	0.00	24.60	4	11,645	0.03%
2021/02/26	10	25.25	12	25.31	25.30	-2	11,756	-0.02%
2021/02/25	3	25.22	0	0.00	25.25	3	11,837	0.03%
2021/02/24	12	25.97	15	26.10	25.40	-3	11,988	-0.03%
2021/02/23	14.1	26.03	16	26.22	26.35	-2	11,981	-0.02%
2021/02/22	4	25.64	21	25.84	26.15	-17	12,074	-0.14%
2021/02/19	8	25.57	0	0.00	25.70	8	12,055	0.07%
2021/02/18	22	26.64	5	26.30	26.25	17	12,131	0.14%
2021/02/04	10	26.00	1	25.85	25.95	9	12,680	0.07%
2021/02/03	0	25.70	4	25.68	25.45	-4	12,924	-0.03%
2021/02/02	0	0.00	1.4	25.67	25.45	-1.4	13,386	-0.01%
2021/01/29	1	24.95	5	25.06	25.15	-4	14,806	-0.03%
2021/01/28	0	0.00	2	25.53	25.15	-2	14,904	-0.01%
2021/01/26	0	0.00	5	25.02	24.80	-5	15,196	-0.03%
2021/01/25	5	24.55	0	0.00	24.85	5	15,185	0.03%
2021/01/22	0	0.00	2	23.50	23.95	-2	15,139	-0.01%
2021/01/20	2	23.10	11	23.40	23.05	-9	15,175	-0.06%
2021/01/19	11	23.87	11	23.82	23.80	0	15,085	0.00%
2021/01/18	0	0.00	5	23.15	23.75	-5	15,108	-0.03%
2021/01/15	1	24.30	1	24.10	24.05	0	15,123	0.00%
2021/01/14	5	24.10	13	24.41	24.80	-8	15,096	-0.05%
2021/01/13	3	24.67	1	25.05	24.70	2	15,049	0.01%
2021/01/12	13	24.91	7	25.13	24.75	6	15,234	0.04%
2021/01/11	7	24.79	6	24.86	25.20	1	15,393	0.01%
2021/01/08	1	23.95	2	23.95	23.90	-1	15,538	-0.01%
2021/01/07	4	24.13	7.4	24.18	24.30	-3.4	15,576	-0.02%
2021/01/06	13	25.12	32	25.02	24.45	-19	15,510	-0.12%
2021/01/05	33	26.01	55	26.16	25.75	-22	15,273	-0.14%
2021/01/04	82	28.25	50	28.20	27.80	32	14,962	0.21%
2020/12/31	36	27.35	71	27.35	27.50	-35	14,568	-0.24%
2020/12/30	2	26.23	7	26.25	26.10	-5	14,136	-0.04%
2020/12/29	7	25.85	1	26.15	25.90	6	14,326	0.04%
2020/12/28	9	25.81	41	26.04	26.10	-32	14,586	-0.22%
2020/12/24	0	0.00	0.9	25.45	25.45	-0.9	14,607	-0.01%
2020/12/23	0	0.00	89	25.53	25.45	-89	14,752	-0.60%
2020/12/22	11	25.32	10	24.95	24.65	1	15,000	0.01%
2020/12/21	0	0.00	12	24.86	25.20	-12	15,175	-0.08%
2020/12/18	28	25.74	0.5	25.31	25.25	27.5	15,504	0.18%
2020/12/17	4	25.80	50	25.75	25.75	-46	15,653	-0.29%
2020/12/16	60	25.92	0	0.00	25.70	60	15,755	0.38%
2020/12/15	13	25.78	115	25.79	25.30	-102	15,938	-0.64%	大賣/鉅額交易
2020/12/14	7	25.56	25	25.56	25.45	-18	16,493	-0.11%
2020/12/11	13	25.83	18	25.57	25.35	-5	17,086	-0.03%
2020/12/10	14	26.89	36	26.64	26.20	-22	17,026	-0.13%
2020/12/09	42	26.73	21	26.73	26.80	21	16,917	0.12%
2020/12/08	33	26.30	26	26.36	26.30	7	16,901	0.04%
2020/12/07	4	25.93	1	26.10	25.75	3	17,114	0.02%
2020/12/04	6	26.00	20	25.90	25.65	-14	17,178	-0.08%
2020/12/03	20.3	26.05	19	25.93	25.90	1.3	17,163	0.01%
2020/12/02	41	26.30	21	26.06	25.90	20	17,221	0.12%
2020/12/01	120.3	26.40	6	27.05	27.40	114.3	16,952	0.67%	大買/鉅額交易
2020/11/30	15	26.91	32	26.93	26.45	-17	16,989	-0.10%
2020/11/27	4	25.90	3	25.90	26.00	1	16,838	0.01%
2020/11/26	102	26.02	1,686.5	26.04	25.95	-1,584.5	16,774	-9.45%	大買/大賣/鉅額交易
2020/11/25	2	25.95	101	26.05	25.90	-99	16,702	-0.59%	大賣/
2020/11/24	1	25.50	8	25.68	25.45	-7	16,736	-0.04%
2020/11/23	6	25.92	5	25.89	25.90	1	16,634	0.01%
2020/11/20	3	25.88	5	25.86	25.90	-2	16,545	-0.01%
2020/11/19	4	25.66	0	0.00	25.60	4	16,404	0.02%
2020/11/18	0	0.00	7	25.59	25.55	-7	16,242	-0.04%
2020/11/17	8	25.65	1.3	25.64	25.50	6.7	16,190	0.04%
2020/11/16	18	25.59	16	25.53	25.40	2	16,241	0.01%
2020/11/13	30	25.92	18	25.92	25.40	12	16,136	0.07%
2020/11/12	5	25.80	5	25.47	25.55	0	15,588	0.00%
2020/11/11	61	25.57	5.6	25.60	25.80	55.4	15,443	0.36%
2020/11/10	20	25.36	33	25.47	25.65	-13	15,136	-0.09%
2020/11/09	1,705	25.36	44.1	25.42	25.45	1,660.9	14,738	11.27%	大買/鉅額交易
2020/11/06	64	24.14	8	24.29	24.05	56	13,787	0.41%
2020/11/05	63	23.85	2	24.03	23.80	61	13,374	0.46%
2020/11/04	22	23.66	8	23.94	24.15	14	13,225	0.11%
2020/11/03	1	22.95	1.6	22.92	23.00	-0.6	12,940	0.00%
2020/11/02	4.2	22.39	8	22.08	22.60	-3.9	12,862	-0.03%
2020/10/30	4	22.56	0	0.00	22.50	4	12,787	0.03%
2020/10/29	1	22.80	6	22.97	23.05	-5	12,790	-0.04%
2020/10/28	6	23.98	6	23.98	23.50	0	12,706	0.00%
2020/10/27	5	23.70	5	23.70	23.70	0	12,616	0.00%
2020/10/26	4	23.83	7	23.83	23.80	-3	12,579	-0.02%
2020/10/23	2	24.05	0	0.00	23.90	2	12,499	0.02%
2020/10/22	3.1	23.68	1	23.65	23.70	2.1	12,426	0.02%
2020/10/21	5	24.14	11	24.09	23.95	-6	12,368	-0.05%
2020/10/20	22	24.12	7	24.13	24.25	15	12,191	0.12%
2020/10/19	1	23.75	1	23.70	23.70	0	11,909	0.00%
2020/10/16	12	23.61	23	23.59	23.75	-11	11,684	-0.09%
2020/10/15	1	22.95	2	23.40	23.25	-1	11,341	-0.01%
2020/10/14	3	23.32	1	23.15	23.15	2	11,182	0.02%
2020/10/13	26	23.32	2	23.35	23.25	24	11,078	0.22%
2020/10/12	13	23.42	0	0.00	23.15	13	10,932	0.12%
2020/10/08	2	24.65	0	0.00	24.10	2	10,798	0.02%
2020/10/07	12	24.65	9	24.57	24.90	3	10,403	0.03%
2020/10/06	0	0.00	1	24.15	24.30	-1	9,940	-0.01%
2020/10/05	3	24.13	13	23.95	23.85	-10	9,677	-0.10%
2020/09/29	10	23.35	1	23.00	22.90	9	9,299	0.10%
2020/09/28	1	22.35	4	22.88	22.80	-3	9,225	-0.03%
2020/09/25	19	22.56	24	22.54	22.10	-5	9,048	-0.06%
2020/09/24	2	23.65	52	23.64	23.35	-50	8,732	-0.57%
2020/09/23	53	23.50	32.3	23.72	23.90	20.7	8,482	0.24%
2020/09/22	0	0.00	2	22.60	23.05	-2	8,076	-0.02%
2020/09/21	13	22.96	0	0.00	22.95	13	7,808	0.17%
2020/09/18	17	23.78	7	24.08	23.70	10	7,652	0.13%
2020/09/17	78	25.09	56	24.74	24.45	22	7,420	0.30%
2020/09/16	28	24.23	9	24.43	24.90	19	6,735	0.28%
2020/09/10	5	24.34	3	24.00	23.90	2	5,929	0.03%
2020/09/09	0	0.00	1	24.00	24.60	-1	5,562	-0.02%
2020/09/07	0	0.00	1	24.00	23.80	-1	5,279	-0.02%
2020/09/03	5	22.70	18	23.16	23.90	-13	4,904	-0.27%
2020/08/31	2	21.35	0	0.00	21.35	2	4,373	0.05%
2020/08/28	2	22.00	10	21.91	21.85	-8	4,302	-0.19%
2020/08/27	1	21.05	1	21.25	21.00	0	4,095	0.00%
2020/08/26	1	21.20	0	0.00	21.05	1	4,081	0.02%
2020/08/21	0	0.00	1.7	20.61	20.70	-1.7	3,915	-0.04%
2020/08/20	14	20.08	100	19.58	20.00	-86	3,870	-2.22%
2020/08/19	72	20.63	50	21.05	20.55	22	3,703	0.59%
2020/08/17	0	0.00	1	21.00	20.75	-1	3,760	-0.03%
2020/08/13	100.3	20.55	0	0.00	20.45	100.3	3,770	2.66%
2020/08/12	0	0.00	5	21.30	21.35	-5	3,641	-0.14%
2020/08/10	0	0.00	1	20.80	20.55	-1	3,457	-0.03%
2020/08/05	0	0.00	1	20.30	20.30	-1	3,367	-0.03%
2020/08/04	5	20.25	6	20.17	20.45	-1	3,359	-0.03%
2020/08/03	3	19.50	0	0.00	19.45	3	3,277	0.09%
2020/07/31	0	0.00	1	19.45	19.45	-1	3,281	-0.03%
2020/07/30	0.1	19.45	1	19.20	19.55	-0.9	3,353	-0.03%
2020/07/29	0	0.00	1.4	18.91	18.90	-1.4	3,339	-0.04%
2020/07/28	0	0.00	1	18.90	18.75	-1	3,335	-0.03%
2020/07/20	0	0.00	0.1	19.40	19.50	-0.1	3,290	0.00%
2020/07/17	1	20.15	1	19.90	19.65	0	3,288	0.00%
2020/07/15	6	20.13	0	0.00	20.00	6	3,286	0.18%
2020/07/13	0	0.00	6	20.51	20.30	-6	3,099	-0.19%
2020/07/10	5	20.55	1.1	20.55	20.70	3.9	3,026	0.13%
2020/07/08	0	0.00	1	20.85	21.00	-1	2,996	-0.03%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/06/30	0	0.00	1	20.45	20.50	-1	2,937	-0.03%
2020/06/29	1	20.15	0	0.00	20.15	1	2,924	0.03%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/23	0	0.00	1	20.05	20.10	-1	2,902	-0.03%
2020/06/22	1	19.85	2	19.98	19.85	-1	2,901	-0.03%
2020/06/18	2	20.15	5	20.00	20.25	-3	2,864	-0.10%
2020/06/17	2	19.58	12	19.85	20.00	-10	2,800	-0.36%
2020/06/15	0	0.00	5	21.10	20.95	-5	2,704	-0.18%
2020/06/12	1	20.80	0	0.00	20.95	1	2,705	0.04%
2020/06/11	1	21.70	0	0.00	21.20	1	2,710	0.04%
2020/06/10	5	21.85	0	0.00	21.70	5	2,663	0.19%
2020/06/09	1	21.20	0	0.00	21.00	1	2,574	0.04%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	0	0.00	3	22.05	22.10	-3	2,517	-0.12%
2020/06/04	0	0.00	0.5	21.70	21.85	-0.5	2,489	-0.02%
2020/06/03	0	0.00	2	21.70	21.60	-2	2,464	-0.08%
2020/05/29	0	0.00	10	21.35	21.15	-10	2,385	-0.42%
2020/05/28	0	0.00	1	21.10	21.35	-1	2,354	-0.04%
2020/05/27	2	21.10	0	0.00	21.05	2	2,351	0.09%
2020/05/26	7	21.64	5	21.50	21.40	2	2,379	0.08%
2020/05/25	0	0.00	0.4	22.05	22.10	-0.4	2,320	-0.02%
2020/05/22	2	21.35	0	0.00	21.00	2	2,187	0.09%
2020/05/21	10	21.25	0	0.00	21.15	10	2,142	0.47%
2020/05/19	11	20.65	0	0.00	20.70	11	2,108	0.52%
2020/05/13	6	21.52	6	21.71	21.70	0	2,062	0.00%
2020/05/12	0	0.00	4.2	21.91	21.95	-4.2	2,090	-0.20%
2020/05/11	0	0.00	1	22.15	22.45	-1	2,102	-0.05%
2020/05/07	0	0.00	1	21.85	21.95	-1	2,126	-0.05%
2020/05/06	2	22.08	1	22.15	21.95	1	2,138	0.05%
2020/05/05	3	21.35	1	21.65	21.65	2	2,093	0.10%
2020/04/29	0	0.00	1	21.90	21.30	-1	2,186	-0.05%
2020/04/24	2	21.18	1	21.50	21.10	1	2,283	0.04%
2020/04/23	2	20.50	3	20.63	21.10	-1	2,272	-0.04%
2020/04/17	0	0.00	3	20.52	20.00	-3	2,265	-0.13%
2020/04/15	0	20.40	0	0.00	20.50	0	2,290	0.00%
2020/04/13	0	0.00	1	19.30	19.70	-1	2,334	-0.04%
2020/04/10	1	19.20	0	0.00	19.45	1	2,347	0.04%
2020/04/09	1	19.15	0	0.00	19.35	1	2,378	0.04%
2020/04/08	0	0.00	1.4	19.10	19.45	-1.4	2,387	-0.06%
2020/03/31	2	17.80	0	0.00	17.85	2	2,461	0.08%
2020/03/27	2	17.95	1	17.80	17.70	1	2,498	0.04%
2020/03/25	1	17.55	0	0.00	17.25	1	2,519	0.04%
2020/03/18	0.3	15.55	0	0.00	15.55	0.3	2,878	0.01%
2020/03/17	1	16.25	0	0.00	16.05	1	2,928	0.03%
2020/03/12	3	19.72	0	0.00	19.00	3	2,900	0.10%
2020/03/05	0	0.00	1	23.20	22.90	-1	2,981	-0.03%
2020/03/02	0	0.00	2	22.08	22.20	-2	3,025	-0.07%
2020/02/27	1	22.75	0	0.00	22.55	1	3,040	0.03%
2020/02/25	0	0.00	2	23.00	23.15	-2	3,021	-0.07%
2020/02/19	0	0.00	1	23.90	23.80	-1	3,057	-0.03%
2020/02/18	2	23.70	0	0.00	23.80	2	3,088	0.06%
2020/02/17	6	23.67	0	0.00	23.85	6	3,186	0.19%
2020/02/13	0	0.00	9	23.42	23.30	-9	3,157	-0.29%
2020/02/12	7	22.85	7	23.05	23.05	0	3,138	0.00%
2020/02/11	9	22.80	12	22.94	23.05	-3	3,138	-0.10%
2020/02/07	0	0.00	3	22.65	22.55	-3	3,118	-0.10%
2020/02/04	0	0.00	3	22.10	22.45	-3	3,069	-0.10%
2020/01/31	2	22.25	2	22.30	22.30	0	3,243	0.00%
2020/01/30	0	0.00	5	22.97	22.65	-5	3,218	-0.16%
2020/01/20	0	0.00	11	25.20	25.15	-11	3,198	-0.34%
2020/01/15	1	24.80	7	24.86	24.90	-6	3,384	-0.18%
2020/01/14	5	24.80	0	0.00	24.90	5	3,399	0.15%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/10	2	24.35	0	0.00	24.45	2	3,400	0.06%
2020/01/09	2	24.30	0	0.00	24.25	2	3,406	0.06%
2020/01/02	12	25.73	0	0.00	25.95	12	3,372	0.36%
2019/12/31	3	25.68	0	0.00	25.75	3	3,367	0.09%
2019/12/30	1	25.60	0	0.00	25.70	1	3,381	0.03%
2019/12/27	2	26.20	0	0.00	26.00	2	3,370	0.06%
2019/12/26	0	0.00	6	26.34	26.40	-6	3,348	-0.18%
2019/12/25	5	25.97	8	26.25	26.30	-3	3,349	-0.09%
2019/12/24	16	26.01	6	25.90	25.90	10	3,364	0.30%
2019/12/23	9	26.53	5	26.35	26.35	4	3,361	0.12%
2019/12/20	0	0.00	2	26.75	26.70	-2	3,396	-0.06%
2019/12/19	2	27.15	3	27.13	27.10	-1	3,418	-0.03%
2019/12/18	8	26.70	5	27.25	27.15	3	3,484	0.09%
2019/12/17	2	26.75	8	27.00	27.15	-6	3,500	-0.17%
2019/12/16	0.3	27.20	3.7	27.28	27.65	-3.4	3,427	-0.10%
2019/12/13	6	26.30	56	26.47	26.20	-50	3,315	-1.51%
2019/12/12	1	26.55	3	26.42	26.45	-2	3,450	-0.06%
2019/12/10	0	0.00	7	26.25	26.25	-7	3,828	-0.18%
2019/12/09	9	26.10	0	0.00	26.20	9	4,135	0.22%
2019/12/06	50	26.30	2.7	26.30	26.30	47.3	4,241	1.12%
2019/12/05	0	0.00	1	25.90	25.90	-1	4,252	-0.02%
2019/12/04	1	25.60	0	0.00	25.70	1	4,332	0.02%
2019/12/03	0	0.00	1	25.85	25.65	-1	4,391	-0.02%
2019/11/28	0	0.00	1	25.90	25.65	-1	4,393	-0.02%
2019/11/26	0	0.00	11	25.48	25.35	-11	4,458	-0.25%
2019/11/21	13	24.90	0	0.00	24.90	13	4,496	0.29%
2019/11/19	10	25.40	0	0.00	25.35	10	4,502	0.22%
2019/11/15	4	24.66	1	24.90	24.90	3	4,498	0.07%
2019/11/12	2	24.55	11.2	24.45	24.50	-9.2	4,442	-0.21%
2019/11/11	10	24.50	0	0.00	24.20	10	4,479	0.22%
2019/11/08	1	24.65	0	0.00	24.55	1	4,500	0.02%
2019/11/07	3	25.03	1	24.80	24.80	2	4,542	0.04%
2019/11/06	3	25.40	0	0.00	25.30	3	4,643	0.06%
2019/11/05	9	25.80	7	25.66	25.65	2	4,657	0.04%
2019/11/04	0	0.00	3	25.75	25.75	-3	4,676	-0.06%
2019/10/30	16.3	26.49	19.9	26.34	26.10	-3.6	5,079	-0.07%
2019/10/29	0	0.00	7	25.55	25.55	-7	4,950	-0.14%
2019/10/28	0	0.00	50	25.65	25.65	-50	4,956	-1.01%
2019/10/25	9	25.43	57	25.79	25.45	-48	4,963	-0.97%
2019/10/24	12	25.34	0	0.00	25.50	12	4,996	0.24%
2019/10/23	6	25.73	278	25.64	25.65	-272	5,063	-5.37%	大賣/鉅額交易
2019/10/22	0	0.00	50	25.10	24.85	-50	4,964	-1.01%
2019/10/21	6	24.70	0	0.00	24.80	6	5,117	0.12%
2019/10/18	0.5	24.85	2	24.90	24.90	-1.6	5,152	-0.03%
2019/10/17	6	24.80	4	24.80	24.85	2	5,167	0.04%
2019/10/15	1.8	24.99	55	24.92	25.20	-53.3	5,367	-0.99%
2019/10/14	10	24.50	50	24.47	24.45	-40	5,389	-0.74%
2019/10/09	23	24.53	12	24.41	24.30	11	5,502	0.20%
2019/10/07	54	25.44	13	25.45	25.00	41	5,779	0.71%
2019/10/04	0	0.00	0.4	25.15	25.20	-0.4	5,842	-0.01%
2019/10/03	53	24.86	0	0.00	25.10	53	5,845	0.91%
2019/10/02	55	25.03	5	25.15	25.25	50	5,864	0.85%
2019/10/01	0	0.00	1	25.40	25.40	-1	5,859	-0.02%
2019/09/27	101	25.17	0	0.00	25.10	101	5,829	1.73%	大買/鉅額交易
2019/09/26	0.3	25.45	1	25.50	25.45	-0.7	5,832	-0.01%
2019/09/25	2.1	25.43	0	0.00	25.45	2.1	5,849	0.04%
2019/09/24	2.1	26.73	81	26.63	26.30	-78.9	5,855	-1.35%
2019/09/23	13	26.32	70.5	26.52	26.60	-57.5	5,813	-0.99%
2019/09/10	20	23.44	116	22.92	22.90	-96	5,691	-1.69%	大賣/
2019/09/09	7	23.34	0	0.00	23.35	7	5,616	0.12%
2019/09/06	1	23.25	0	0.00	23.20	1	5,552	0.02%
2019/09/05	180	23.54	24	23.49	23.50	156	5,488	2.84%	大買/鉅額交易
2019/09/04	153	24.05	0	0.00	24.20	153	5,345	2.86%	大買/鉅額交易
2019/09/03	15	24.80	22	24.57	24.40	-7	5,211	-0.13%
2019/09/02	11	24.03	111	24.32	23.95	-100	4,909	-2.04%	大賣/
2019/08/30	1	23.30	1	23.90	23.15	0	4,555	0.00%
2019/08/29	7	23.75	13	23.79	23.70	-6	4,420	-0.14%
2019/08/28	8	23.46	17	23.63	23.55	-9	4,331	-0.21%
2019/08/27	2	22.80	20	22.76	23.20	-18	4,238	-0.42%
2019/08/26	20	22.30	1	22.20	22.30	19	4,170	0.46%
2019/08/23	2	22.73	0	0.00	22.75	2	4,147	0.05%
2019/08/22	6	22.51	4	22.78	22.50	2	4,120	0.05%
2019/08/21	2	22.95	1	23.00	23.00	1	4,083	0.02%
2019/08/20	1	22.60	11	22.62	22.65	-10	3,999	-0.25%
2019/08/19	13	22.67	0	0.00	22.60	13	4,009	0.32%
2019/08/16	0	0.00	56	22.35	22.50	-56	4,026	-1.39%
2019/08/15	50	21.35	0	0.00	21.65	50	3,967	1.26%
2019/08/14	50	21.75	0	0.00	21.75	50	3,960	1.26%
2019/08/13	50	21.50	0	0.00	21.60	50	3,953	1.26%
2019/08/12	0	0.00	2	21.65	21.80	-2	3,959	-0.05%
2019/08/08	2	21.35	0	0.00	21.10	2	3,956	0.05%
2019/08/07	50	21.50	0	0.00	21.40	50	3,912	1.28%
2019/08/02	250	22.45	56	22.06	22.05	194	3,940	4.92%	大買/鉅額交易
2019/08/01	3	22.22	2	22.53	22.55	1	3,984	0.03%
2019/07/31	13	22.28	2	22.15	22.30	11	3,992	0.28%
2019/07/30	15	22.73	19	22.67	22.25	-4	3,983	-0.10%
2019/07/29	3	23.42	0	0.00	23.40	3	3,941	0.08%
2019/07/26	12	23.48	0	0.00	23.45	12	3,948	0.30%
2019/07/25	1	24.00	14	23.76	23.65	-13	3,956	-0.33%
2019/07/24	20	23.87	17	23.76	24.25	3	3,865	0.08%
2019/07/23	6	22.98	0	0.00	22.95	6	3,774	0.16%
2019/07/22	1	22.85	1	22.95	22.90	0	3,960	0.00%
2019/07/19	2	23.00	0	0.00	22.95	2	4,039	0.05%
2019/07/18	8	22.99	0	0.00	22.95	8	4,600	0.17%
2019/07/16	6	23.78	6	23.77	23.70	0	4,783	0.00%
2019/07/15	5	23.20	0	0.00	23.15	5	4,791	0.10%
2019/07/12	4	23.69	6	24.08	23.45	-2	4,794	-0.04%
2019/07/11	0	0.00	0.4	23.05	23.20	-0.4	4,648	-0.01%
2019/07/10	0	0.00	1	23.20	23.15	-1	4,748	-0.02%
2019/07/09	3	23.05	0	0.00	22.85	3	4,746	0.06%
2019/07/08	3	23.50	4	23.68	23.35	-1	4,700	-0.02%
2019/07/05	3	23.30	45	22.93	23.00	-42	4,630	-0.91%
2019/07/04	9	23.00	8	22.79	23.05	1	4,676	0.02%
2019/07/03	57	22.77	28	22.86	22.90	29	4,666	0.62%
2019/07/02	0	0.00	11	21.91	21.75	-11	4,575	-0.24%
2019/07/01	0	0.00	27.6	21.41	21.40	-27.6	4,704	-0.59%
2019/06/28	10	21.00	0	0.00	21.10	10	4,706	0.21%
2019/06/27	21	21.02	1	21.05	21.05	20	4,786	0.42%
2019/06/25	2	21.13	0	0.00	20.85	2	4,893	0.04%
2019/06/24	0	0.00	1	21.00	21.20	-1	4,932	-0.02%
2019/06/21	2	21.15	0	0.00	21.00	2	5,019	0.04%
2019/06/20	3	21.45	5	21.35	21.50	-2	5,111	-0.04%
2019/06/19	1	20.70	2	20.70	20.75	-1	5,264	-0.02%
2019/06/17	1	20.75	0	0.00	20.80	1	5,879	0.02%
2019/06/13	1	21.30	0	0.00	21.05	1	7,389	0.01%
2019/06/12	0	0.00	1	21.60	21.30	-1	8,239	-0.01%
2019/06/11	2	21.23	2	21.30	21.00	0	8,317	0.00%
2019/06/06	2	20.45	0	0.00	20.40	2	8,621	0.02%
2019/05/27	0	0.00	2	20.05	20.00	-2	10,342	-0.02%
2019/05/24	0	0.00	2	20.00	20.00	-2	10,419	-0.02%
2019/05/23	2	20.50	2	19.90	19.90	0	10,535	0.00%
2019/05/21	2	20.25	3	20.53	20.75	-1	10,665	-0.01%
2019/05/16	0	0.00	2	21.15	21.10	-2	10,957	-0.02%
2019/05/13	2	21.40	0	0.00	20.70	2	11,118	0.02%
2019/05/10	33	22.08	31	21.50	21.50	2	11,146	0.02%
2019/05/09	2	22.05	11	21.92	21.70	-9	11,106	-0.08%
2019/05/08	2	22.30	5	22.28	22.20	-3	11,032	-0.03%
2019/05/07	10	22.50	1	22.65	22.90	9	11,004	0.08%
2019/05/06	3	22.28	1	22.10	22.10	2	10,964	0.02%
2019/05/03	6	23.08	4	23.14	23.15	2	10,897	0.02%
2019/05/02	2	23.00	2	23.15	23.10	0	10,856	0.00%
2019/04/30	0	0.00	3	22.60	23.25	-3	10,844	-0.03%
2019/04/29	3	23.00	7	22.60	22.65	-4	10,834	-0.04%
2019/04/26	10	23.81	16	23.75	23.45	-6	10,683	-0.06%
2019/04/25	6	25.37	6	25.13	25.30	0	10,454	0.00%
2019/04/24	42	26.29	42	26.23	25.85	0	10,328	0.00%
2019/04/23	1	24.60	44	24.66	25.15	-43	9,749	-0.44%
2019/04/22	1	24.65	9	24.48	24.60	-8	9,625	-0.08%
2019/04/19	13	23.97	25	23.89	24.10	-12	9,488	-0.13%
2019/04/18	0	0.00	6	23.27	23.20	-6	9,596	-0.06%
2019/04/17	6	23.77	0	0.00	23.60	6	9,701	0.06%
2019/04/16	67	23.84	56	23.92	23.85	11	9,671	0.11%
2019/04/15	2	23.25	3	23.33	23.35	-1	9,544	-0.01%
2019/04/12	1	23.35	10	23.20	23.15	-9	9,542	-0.09%
2019/04/11	29	23.68	4	23.35	23.35	25	9,531	0.26%
2019/04/10	13	23.70	71	23.64	23.95	-58	9,526	-0.61%
2019/04/09	17	23.49	1	23.75	23.30	16	9,579	0.17%
2019/04/08	31	24.00	16	23.90	23.70	15	9,531	0.16%
2019/04/03	5	24.43	17	24.58	24.35	-12	9,454	-0.13%
2019/04/02	21	24.05	2	24.10	24.10	19	9,268	0.20%
2019/04/01	14	24.01	204	24.17	23.85	-190	9,195	-2.07%	大賣/鉅額交易
2019/03/29	54	23.75	24	23.72	23.75	30	9,083	0.33%
2019/03/28	22	23.29	26	23.63	23.70	-4	9,061	-0.04%
2019/03/27	3	23.58	6	23.78	23.70	-3	9,009	-0.03%
2019/03/26	7	23.60	8	23.74	23.55	-1	9,030	-0.01%
2019/03/25	40	22.57	53	22.98	23.70	-13	8,942	-0.15%
2019/03/22	72	23.48	0	0.00	23.10	72	8,807	0.82%
2019/03/21	190	23.86	11	23.90	24.00	179	8,612	2.08%	大買/鉅額交易
2019/03/20	14	24.77	14	24.59	24.55	0	8,364	0.00%
2019/03/19	7	24.26	2	24.00	24.70	5	8,141	0.06%
2019/03/18	45	24.11	78	24.29	24.75	-33	7,746	-0.43%
2019/03/15	14	22.84	35	22.98	23.25	-21	6,665	-0.32%
2019/03/14	1	21.30	7	21.30	21.15	-6	5,864	-0.10%
2019/03/13	2	21.40	3	21.38	21.30	-1	5,798	-0.02%
2019/03/12	0	0.00	32	20.89	21.00	-32	5,685	-0.56%
2019/03/11	16	20.28	2	20.23	20.25	14	5,692	0.25%
2019/03/08	16	21.01	0	0.00	20.85	16	5,653	0.28%
2019/03/07	40	22.20	42	22.14	21.20	-2	5,612	-0.04%
2019/03/06	18	20.72	17	21.38	21.65	1	4,922	0.02%
2019/03/05	0	0.00	8	20.56	20.75	-8	4,628	-0.17%
2019/03/04	7	20.20	0	0.00	20.15	7	4,617	0.15%
2019/02/26	7	20.35	7	20.30	20.30	0	4,604	0.00%
2019/02/22	10	20.78	3	20.75	20.70	7	4,533	0.15%
2019/02/21	0	0.00	2	20.43	20.65	-2	4,415	-0.05%
2019/02/20	0	0.00	1	20.55	20.60	-1	4,389	-0.02%
2019/02/19	10	20.35	25	20.53	20.40	-15	4,310	-0.35%
2019/02/18	7	19.40	4	19.78	19.85	3	4,147	0.07%
2019/02/15	0	0.00	2	19.20	19.10	-2	4,130	-0.05%
2019/02/14	1	19.35	6	19.30	19.30	-5	4,159	-0.12%
2019/02/13	20	19.10	10	19.05	19.05	10	4,085	0.24%
2019/02/12	14	18.81	10	19.10	19.15	4	4,062	0.10%
2019/02/11	0	0.00	1	18.70	18.75	-1	4,007	-0.02%
2019/01/30	0	0.00	7	18.30	18.30	-7	3,969	-0.18%
2019/01/28	2	18.40	3	18.45	18.40	-1	4,007	-0.02%
2019/01/24	0	0.00	2	18.45	18.30	-2	4,161	-0.05%
2019/01/16	0	0.00	1	18.30	18.25	-1	4,755	-0.02%
2019/01/11	3.4	18.34	2	18.40	18.30	1.4	4,949	0.03%
2019/01/10	11	18.82	11	18.55	18.35	0	4,959	0.00%
2019/01/09	4	18.70	15	18.61	18.85	-11	4,820	-0.23%
2019/01/07	3	17.85	5	17.85	17.85	-2	4,930	-0.04%
2018/12/28	6	18.35	5	18.38	18.15	1	5,291	0.02%
2018/12/26	4	17.80	10	17.73	17.70	-6	5,199	-0.12%
2018/12/25	4	17.18	0	0.00	17.10	4	5,212	0.08%
2018/12/21	3	17.30	0	0.00	17.60	3	5,425	0.06%
2018/12/20	3	17.65	0	0.00	17.70	3	5,493	0.05%
2018/12/19	6	18.30	4	18.29	18.25	2	5,627	0.04%
2018/12/18	3	17.65	1	17.80	18.10	2	5,672	0.04%
2018/12/14	1	18.40	0	0.00	18.15	1	5,789	0.02%
2018/12/13	1	18.50	0	0.00	18.45	1	5,866	0.02%
2018/12/12	5	18.64	15	18.63	18.95	-10	5,877	-0.17%
2018/12/11	1	17.75	2	17.60	17.65	-1	5,783	-0.02%
2018/12/07	3	18.05	2	17.93	17.90	1	6,060	0.02%
2018/12/06	5	17.94	0	0.00	17.60	5	6,141	0.08%
2018/12/05	5	18.50	0	0.00	18.45	5	6,429	0.08%
2018/12/04	8	19.61	3	19.57	19.05	5	6,520	0.08%
2018/12/03	10	19.00	12	19.02	19.30	-2	6,460	-0.03%
2018/11/30	15	18.43	31	18.73	18.65	-16	6,410	-0.25%
2018/11/28	0	0.00	1	17.85	17.85	-1	6,290	-0.02%
2018/11/27	18	17.61	3	17.60	17.60	15	6,276	0.24%
2018/11/26	0	0.00	4	17.35	17.45	-4	6,243	-0.06%
2018/11/23	5	17.10	1	16.95	16.95	4	6,268	0.06%
2018/11/22	2	17.80	6	17.48	17.25	-4	6,360	-0.06%
2018/11/20	4	17.05	4	17.30	17.05	0	6,458	0.00%
2018/11/19	3	17.15	4	17.10	17.30	-1	6,494	-0.02%
2018/11/16	4	17.00	10	17.18	16.95	-6	6,486	-0.09%
2018/11/15	0	0.00	8	16.83	16.85	-8	6,457	-0.12%
2018/11/14	0	0.00	10	16.95	17.00	-10	6,473	-0.15%
2018/11/13	0	0.00	6	16.28	16.70	-6	6,541	-0.09%
2018/11/09	3	16.70	0	0.00	16.90	3	6,873	0.04%
2018/11/07	7	16.71	2	16.53	16.75	5	7,063	0.07%
2018/11/06	10	16.70	14	16.70	16.30	-4	7,272	-0.06%
2018/11/05	0	0.00	3	16.30	16.50	-3	7,416	-0.04%
2018/11/01	0	0.00	2	16.45	16.40	-2	7,540	-0.03%
2018/10/31	1	15.15	0	0.00	15.70	1	7,598	0.01%
2018/10/30	27	15.05	12	14.92	14.95	15	7,590	0.20%
2018/10/29	7	15.03	2	15.28	15.35	5	7,595	0.07%
2018/10/26	13	14.99	55	15.39	15.60	-42	7,951	-0.53%
2018/10/25	9	14.59	11	14.50	14.40	-2	7,877	-0.03%
2018/10/24	10	15.90	12	15.68	15.60	-2	7,892	-0.03%
2018/10/23	0	0.00	10	16.40	15.90	-10	8,105	-0.12%
2018/10/22	0	0.00	6	16.45	16.60	-6	8,737	-0.07%
2018/10/19	1	16.10	1	16.25	16.35	0	8,881	0.00%
2018/10/18	0	0.00	1	16.20	16.35	-1	8,793	-0.01%
2018/10/17	8	16.68	11	16.38	16.35	-3	8,833	-0.03%
2018/10/16	3	16.67	3	16.55	16.55	0	9,085	0.00%
2018/10/15	64	16.55	49	16.51	16.35	15	9,239	0.16%
2018/10/12	26	16.89	24	16.96	16.90	2	9,365	0.02%
2018/10/11	7	17.10	1	17.30	17.10	6	9,529	0.06%
2018/10/09	48	19.48	1	19.00	19.00	47	9,615	0.49%
2018/10/08	6	20.76	6	20.75	20.75	0	9,751	0.00%
2018/10/05	8	20.73	3	20.85	20.85	5	10,078	0.05%
2018/10/04	2	22.35	3	22.40	22.20	-1	10,193	-0.01%
2018/10/03	0	0.00	5	22.68	22.30	-5	10,566	-0.05%
2018/10/02	2	22.35	0	0.00	22.35	2	10,690	0.02%
2018/10/01	0	0.00	18	22.93	23.00	-18	10,939	-0.16%
2018/09/28	5	22.85	2	22.95	22.80	3	11,295	0.03%
2018/09/27	0	0.00	12	22.71	22.65	-12	11,474	-0.10%
2018/09/26	15	22.60	34	22.59	22.40	-19	11,747	-0.16%
2018/09/25	19	21.77	19	21.97	22.40	0	11,930	0.00%
2018/09/21	7	21.24	7	21.55	21.35	0	12,137	0.00%
2018/09/20	3	21.18	0	0.00	21.00	3	12,721	0.02%
2018/09/19	0	0.00	6	21.72	21.70	-6	12,984	-0.05%
2018/09/18	0	0.00	10	21.35	21.25	-10	13,358	-0.07%
2018/09/17	1	21.00	2	21.25	21.30	-1	13,956	-0.01%
2018/09/14	11	21.25	8	21.35	21.05	3	14,785	0.02%
2018/09/13	2	20.55	5	20.71	20.55	-3	16,738	-0.02%
2018/09/12	5	20.55	3	20.58	20.40	2	17,880	0.01%
2018/09/11	14	20.91	1	20.90	21.25	13	18,847	0.07%
2018/09/10	1	20.50	0	0.00	20.85	1	19,986	0.01%
2018/09/07	0	0.00	10	21.97	21.90	-10	20,432	-0.05%
2018/09/06	0	0.00	1	23.10	22.95	-1	20,458	0.00%
2018/09/05	5	22.97	8	23.05	22.95	-3	20,773	-0.01%
2018/09/04	0	0.00	2	22.50	22.60	-2	20,969	-0.01%
2018/09/03	2	22.30	0	0.00	22.25	2	21,380	0.01%
2018/08/31	4	22.80	8	22.75	22.90	-4	21,938	-0.02%
2018/08/30	16	23.09	3	23.07	22.85	13	22,077	0.06%
2018/08/29	1	22.80	3	22.80	22.85	-2	22,219	-0.01%
2018/08/28	1	23.35	10	23.16	22.70	-9	22,516	-0.04%
2018/08/27	8	22.65	5	22.55	22.50	3	22,837	0.01%
2018/08/24	2	22.18	0	0.00	22.45	2	23,645	0.01%
2018/08/22	2	22.30	5	22.10	22.05	-3	24,375	-0.01%
2018/08/21	4	22.14	0	0.00	22.20	4	24,402	0.02%
2018/08/20	12	22.22	7	22.34	22.00	5	24,419	0.02%
2018/08/17	0	0.00	2	22.40	22.25	-2	24,401	-0.01%
2018/08/16	5	22.52	9	22.79	22.35	-4	24,380	-0.02%
2018/08/15	18	22.17	10	21.75	21.75	8	24,083	0.03%
2018/08/14	6	22.63	0	0.00	22.55	6	23,947	0.03%
2018/08/13	5	22.66	2	22.80	22.40	3	23,859	0.01%
2018/08/10	3	24.63	5	24.70	24.50	-2	23,631	-0.01%
2018/08/09	16	24.68	0	0.00	24.50	16	23,490	0.07%
2018/08/08	5	25.70	0	0.00	25.10	5	23,518	0.02%
2018/08/07	17	25.64	6	25.83	25.20	11	23,422	0.05%
2018/08/06	8	26.33	1	26.40	26.30	7	23,274	0.03%
2018/08/03	10	26.14	20	26.20	26.10	-10	23,219	-0.04%
2018/08/02	69	26.88	38	26.22	26.00	31	23,130	0.13%
2018/08/01	2	26.23	6	26.38	26.40	-4	22,657	-0.02%
2018/07/31	1	26.30	11	26.57	26.50	-10	22,500	-0.04%
2018/07/30	24	26.35	12	26.35	26.15	12	22,424	0.05%
2018/07/27	31	26.53	36	26.47	26.85	-5	22,151	-0.02%
2018/07/26	0	0.00	9	25.64	25.45	-9	21,477	-0.04%
2018/07/25	0	0.00	4	25.05	24.95	-4	21,285	-0.02%
2018/07/24	6	24.92	0	0.00	25.00	6	21,245	0.03%
2018/07/23	7	24.60	4	25.25	24.60	3	21,176	0.01%
2018/07/20	16	25.97	0	0.00	25.85	16	20,869	0.08%
2018/07/19	12	26.82	0	0.00	27.10	12	20,670	0.06%
2018/07/18	5	27.05	17	26.71	26.50	-12	20,395	-0.06%
2018/07/17	36	26.97	35	27.61	26.65	1	20,214	0.00%
2018/07/16	37	27.53	28	27.71	27.50	9	20,095	0.04%
2018/07/13	52	27.60	90	27.53	27.40	-38	19,820	-0.19%
2018/07/12	29	27.19	24	27.05	26.85	5	19,498	0.03%
2018/07/11	45	27.38	20	27.07	27.00	25	19,339	0.13%
2018/07/10	7	26.60	3	26.73	27.00	4	18,959	0.02%
2018/07/09	13	26.76	15	27.32	27.20	-2	18,764	-0.01%
2018/07/06	14	26.72	36	26.23	26.30	-22	18,472	-0.12%
2018/07/05	7	26.60	2	26.53	25.90	5	18,151	0.03%
2018/07/04	46	27.75	35	28.05	27.60	11	17,948	0.06%
2018/07/03	29	28.67	14	28.68	27.70	15	17,621	0.09%
2018/07/02	12	29.33	30	28.95	28.45	-18	17,320	-0.10%
2018/06/29	9	30.14	15	29.65	29.40	-6	17,004	-0.04%
2018/06/28	19	28.83	6	28.73	28.75	13	16,361	0.08%
2018/06/27	38	30.46	29	30.86	29.80	9	16,090	0.06%
2018/06/26	19	29.71	19	29.83	29.80	0	15,756	0.00%
2018/06/25	63	31.94	62	31.79	30.85	1	15,136	0.01%
2018/06/22	270	34.56	237.6	34.50	33.25	32.4	14,312	0.23%	大買/大賣/
2018/06/21	81.4	32.74	122	32.95	33.40	-40.6	12,210	-0.33%	大賣/
2018/06/20	92	31.72	100.4	31.59	30.40	-8.4	11,036	-0.08%
2018/06/19	147	31.88	230	32.39	32.35	-83	9,988	-0.83%	大買/大賣/
2018/06/15	117	28.87	51.2	29.70	30.45	65.8	8,619	0.76%	大買/
2018/06/14	12	28.37	2	27.70	27.70	10	8,117	0.12%
2018/06/13	34	28.47	14	28.39	28.30	20	8,003	0.25%
2018/06/12	16	28.17	57	27.68	27.75	-41	7,649	-0.54%
2018/06/11	58	29.46	41	29.35	28.85	17	7,406	0.23%
2018/06/08	38	28.05	59	28.07	28.55	-21	7,046	-0.30%
2018/06/07	21	26.92	1	27.40	27.00	20	6,556	0.31%
2018/06/06	17	27.23	8	27.05	27.45	9	6,469	0.14%
2018/06/05	27	27.48	21	27.75	27.30	6	6,305	0.10%
2018/06/04	30	27.51	26	27.68	26.65	4	6,121	0.07%
2018/06/01	52	26.99	54	27.19	26.85	-2	5,703	-0.04%
2018/05/31	8	24.99	55	24.80	25.60	-47	4,897	-0.96%
2018/05/30	4	23.43	1	23.80	23.30	3	4,319	0.07%
2018/05/29	0	0.00	0.6	22.90	23.05	-0.6	4,252	-0.01%
2018/05/28	1	22.90	0	0.00	23.10	1	4,333	0.02%
2018/05/25	4	22.86	6	22.94	22.90	-2	4,493	-0.04%
2018/05/21	5	22.30	5	22.25	22.25	0	4,496	0.00%
2018/05/18	5	22.14	0	0.00	22.00	5	4,516	0.11%
2018/05/17	1	22.35	2	22.43	22.25	-1	4,561	-0.02%
2018/05/16	1	22.70	3	22.70	22.75	-2	4,561	-0.04%
2018/05/15	0	0.00	10	22.20	22.35	-10	4,472	-0.22%
2018/05/11	18	22.05	0	0.00	21.85	18	4,560	0.39%
2018/05/09	1	21.90	0	0.00	21.80	1	4,630	0.02%
2018/05/07	0	0.00	8	22.40	22.35	-8	4,667	-0.17%
2018/05/02	5	22.10	0	0.00	22.15	5	4,755	0.11%
2018/04/30	1	21.85	1	21.90	22.10	0	4,789	0.00%
2018/04/20	0	0.00	2	23.45	23.55	-2	5,516	-0.04%
2018/04/17	0	0.00	2	22.30	22.00	-2	5,675	-0.04%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/04/13	1	22.80	0	0.00	22.85	1	5,658	0.02%
2018/04/12	1	22.75	0	0.00	22.70	1	5,714	0.02%
2018/04/11	2	22.83	1	22.80	22.75	1	5,807	0.02%
2018/04/10	0	0.00	34.6	23.50	23.35	-34.6	5,975	-0.58%
2018/04/09	0	0.00	18	22.98	23.20	-18	5,937	-0.30%
2018/04/02	0	0.00	25	22.58	22.45	-25	5,921	-0.42%
2018/03/30	0	0.00	10	23.05	23.05	-10	6,017	-0.17%
2018/03/29	5	23.05	6	23.04	23.00	-1	5,981	-0.02%
2018/03/28	16	21.90	0	0.00	22.20	16	5,851	0.27%
2018/03/26	6	21.54	0	0.00	21.40	6	5,804	0.10%
2018/03/23	10	21.30	0	0.00	21.40	10	5,789	0.17%
2018/03/22	1	22.55	0.4	22.30	22.30	0.6	5,800	0.01%
2018/03/21	25	22.81	0	0.00	22.75	25	5,777	0.43%
2018/03/20	2	23.15	0	0.00	23.15	2	5,721	0.03%
2018/03/16	0.4	23.00	0	0.00	23.00	0.4	5,682	0.01%
2018/03/15	0	0.00	10	23.41	23.50	-10	5,752	-0.17%
2018/03/14	0	0.00	4	23.75	23.80	-4	5,802	-0.07%
2018/03/13	0	0.00	3	24.42	24.05	-3	5,946	-0.05%
2018/03/12	1	24.30	0	0.00	24.25	1	6,021	0.02%
2018/03/09	0	0.00	10	23.63	23.65	-10	6,071	-0.16%
2018/03/08	15	24.06	8	24.14	23.80	7	6,163	0.11%
2018/03/07	0	0.00	7	23.93	23.45	-7	6,081	-0.12%
2018/03/06	1	23.30	1	23.30	23.85	0	6,221	0.00%
2018/03/05	20	23.73	0	0.00	22.90	20	6,385	0.31%
2018/03/02	1	23.70	3	23.95	23.85	-2	6,628	-0.03%
2018/03/01	0	0.00	2	23.50	24.30	-2	6,814	-0.03%
2018/02/27	1	23.35	21	23.79	23.30	-20	7,022	-0.28%
2018/02/26	31	23.36	12	23.39	23.25	19	7,364	0.26%
2018/02/23	8	23.40	1	23.30	23.15	7	8,447	0.08%
2018/02/22	30	22.80	10	22.75	23.05	20	8,718	0.23%
2018/02/21	0	0.00	1	22.50	22.45	-1	8,702	-0.01%
2018/02/12	2	21.55	0	0.00	21.55	2	8,672	0.02%
2018/02/08	0	0.00	2	22.15	22.15	-2	8,781	-0.02%
2018/02/07	3	21.87	0	0.00	21.50	3	8,779	0.03%
2018/02/06	0	0.00	2	20.85	21.20	-2	8,748	-0.02%
2018/02/05	10	22.35	10	22.95	22.95	0	8,705	0.00%
2018/02/02	3	23.25	12	23.26	23.15	-9	8,780	-0.10%
2018/01/30	2	23.35	2	22.95	22.85	0	9,326	0.00%
2018/01/29	17	23.12	1	23.25	22.85	16	9,389	0.17%
2018/01/25	2	23.55	38	23.47	23.20	-36	9,366	-0.38%
2018/01/24	10	23.05	3	23.12	23.20	7	9,370	0.07%
2018/01/23	4	23.18	0	0.00	23.10	4	9,438	0.04%
2018/01/22	4	23.43	0	0.00	23.25	4	9,375	0.04%
2018/01/19	30	23.50	1	23.50	23.50	29	9,315	0.31%
2018/01/18	46	23.73	24	23.69	23.55	22	9,269	0.24%
2018/01/17	8	23.36	10	23.15	23.30	-2	9,004	-0.02%
2018/01/16	10	23.08	10	23.70	23.30	0	8,980	0.00%
2018/01/15	0	0.00	34	22.69	23.25	-34	8,829	-0.39%
2018/01/12	5	22.31	20	22.39	22.20	-15	8,657	-0.17%
2018/01/11	10	21.35	2	21.50	21.30	8	8,558	0.09%
2018/01/10	6	21.37	1	21.20	21.15	5	8,606	0.06%
2018/01/09	31	21.75	1	21.70	21.40	30	8,630	0.35%
2018/01/08	3	21.45	2	21.93	21.45	1	8,685	0.01%
2018/01/05	11	22.39	1	22.35	22.45	10	8,670	0.12%
2018/01/04	30	22.70	73	22.82	23.10	-43	8,692	-0.49%
2018/01/03	24	21.79	6	21.67	21.70	18	8,776	0.21%
2018/01/02	5	21.25	4	21.18	21.30	1	9,028	0.01%