台亞 (2340)-玉山券商分點個股進出

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
38.05
漲跌
▼0.35
漲幅
-0.91%
成交量
1,023張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	1.1	37.98	0	0.00	38.05	1.1	1,723	0.06%
2024/05/06	0.1	38.40	0	0.00	38.40	0.1	1,718	0.01%
2024/05/03	0.1	38.80	0	0.00	38.30	0.1	1,723	0.01%
2024/05/02	0.2	38.80	4	38.86	38.85	-3.8	1,724	-0.22%
2024/04/30	3.1	39.04	0	0.00	38.80	3.1	1,728	0.18%
2024/04/29	1	38.90	4	38.58	39.10	-3	1,731	-0.17%
2024/04/26	1.3	37.88	3	37.85	37.80	-1.7	1,719	-0.10%
2024/04/25	0	38.15	0	0.00	37.95	0	1,725	0.00%
2024/04/24	0.5	38.15	0	0.00	38.20	0.5	1,723	0.03%
2024/04/23	0	37.60	0	0.00	37.60	0	1,748	0.00%
2024/04/19	3	37.92	0	0.00	37.40	3	1,756	0.17%
2024/04/18	2	38.90	0.1	39.20	38.75	1.9	1,728	0.11%
2024/04/17	0	0.00	4	39.20	39.20	-4	1,725	-0.23%
2024/04/16	1	38.55	0	0.00	38.35	1	1,708	0.06%
2024/04/15	2.2	40.27	1	39.95	39.80	1.2	1,686	0.07%
2024/04/12	12	41.58	18	41.92	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	40.75	2	40.65	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	1	39.55	39.95	-1	1,564	-0.06%
2024/04/08	1	39.35	0	0.00	39.30	1	1,560	0.07%
2024/04/02	0	39.77	0	0.00	39.80	0	1,571	0.00%
2024/04/01	0	0.00	2	40.03	40.30	-2	1,575	-0.13%
2024/03/29	1	39.25	0	0.00	39.25	1	1,559	0.06%
2024/03/28	0	0.00	4	39.45	39.30	-4	1,558	-0.26%
2024/03/27	2	39.28	6	39.30	39.25	-4	1,557	-0.26%
2024/03/26	2	39.68	2.1	40.10	39.40	-0.1	1,555	-0.01%
2024/03/25	2	40.40	1	40.65	40.75	1	1,544	0.06%
2024/03/22	1.4	40.07	0	0.00	40.10	1.4	1,558	0.09%
2024/03/21	0	0.00	2	39.65	39.80	-2	1,581	-0.13%
2024/03/20	0	39.15	8	39.14	39.15	-8	1,598	-0.50%
2024/03/19	2.1	39.28	51	39.47	39.10	-48.9	1,607	-3.04%
2024/03/18	51	38.72	65	39.13	39.70	-14	1,625	-0.86%
2024/03/15	2	39.00	0	0.00	39.00	2	1,621	0.12%
2024/03/14	6	39.62	4	39.45	39.65	2	1,587	0.13%
2024/03/13	4	40.52	0	0.00	40.05	4	1,577	0.25%
2024/03/12	7.7	41.09	1	40.95	41.15	6.7	1,559	0.43%
2024/03/11	6	41.25	3.5	41.09	41.00	2.5	1,562	0.16%
2024/03/08	5	41.85	9.4	41.37	41.60	-4.4	1,574	-0.28%
2024/03/07	7	41.45	0	0.00	41.00	7	1,568	0.45%
2024/03/06	5.1	42.28	1	42.20	42.10	4.1	1,551	0.26%
2024/03/05	15.1	43.34	16	43.58	43.50	-0.9	1,578	-0.06%
2024/03/04	5.5	41.09	4	41.35	40.80	1.5	1,466	0.10%
2024/03/01	3	41.27	1	41.30	41.10	2	1,459	0.14%
2024/02/29	3.2	41.58	5	41.50	42.00	-1.8	1,466	-0.12%
2024/02/27	4.1	42.25	2.4	42.22	42.05	1.7	1,483	0.12%
2024/02/26	3.1	42.35	1	42.45	42.80	2.1	1,544	0.14%
2024/02/23	7	42.89	0	0.00	42.50	7	1,572	0.45%
2024/02/22	2.1	43.21	0	0.00	43.10	2.1	1,584	0.13%
2024/02/21	1	43.85	0.5	43.94	43.80	0.5	1,574	0.03%
2024/02/20	2	44.00	3	43.85	43.75	-1	1,580	-0.06%
2024/02/19	0	44.85	2	44.85	44.50	-2	1,581	-0.13%
2024/02/16	0	44.47	1	43.80	44.50	-1	1,585	-0.06%
2024/02/15	1	42.95	14	42.85	43.10	-13	1,596	-0.81%
2024/02/05	2	42.65	40.1	42.71	42.60	-38.1	1,595	-2.39%
2024/02/02	2.2	43.12	5	43.05	43.05	-2.8	1,628	-0.17%
2024/02/01	3	43.20	5	43.05	43.10	-2	1,645	-0.12%
2024/01/31	4.2	43.67	2	43.78	43.55	2.2	1,653	0.13%
2024/01/30	2	43.80	3	44.15	43.75	-1	1,654	-0.06%
2024/01/29	0	0.00	1	43.90	44.05	-1	1,666	-0.06%
2024/01/26	2	44.18	0.1	44.00	43.95	1.9	1,681	0.11%
2024/01/25	3.1	44.45	2	44.30	44.30	1.1	1,715	0.07%
2024/01/24	1	44.80	0.3	44.80	44.95	0.7	1,747	0.04%
2024/01/23	0	0.00	0.1	45.00	45.00	-0.1	1,817	0.00%
2024/01/22	1	44.70	1	44.95	44.65	0	1,844	0.00%
2024/01/19	2.1	44.47	0	0.00	44.45	2.1	1,885	0.11%
2024/01/18	1	44.05	0.1	44.05	44.20	0.9	1,905	0.05%
2024/01/17	3.2	43.95	1	44.10	44.00	2.2	1,943	0.11%
2024/01/16	2	44.75	1	44.95	44.75	1	1,946	0.05%
2024/01/15	1	45.30	0	0.00	45.55	1	1,969	0.05%
2024/01/11	2	45.23	0	0.00	45.45	2	2,013	0.10%
2024/01/10	0	0.00	2	44.95	44.95	-2	2,103	-0.10%
2024/01/09	3	44.98	7	44.81	44.80	-4	2,202	-0.18%
2024/01/08	1	45.30	1	45.35	45.25	0	2,237	0.00%
2024/01/05	0.2	46.00	0	0.00	45.60	0.2	2,281	0.01%
2024/01/04	0.4	45.54	0	0.00	45.50	0.4	2,361	0.02%
2024/01/03	3	45.92	0	0.00	45.60	3	2,506	0.12%
2024/01/02	2	46.70	1	46.60	46.55	1	2,546	0.04%
2023/12/29	1	47.20	1	47.05	47.10	0	2,622	0.00%
2023/12/27	2	47.00	2.2	47.05	46.95	-0.2	2,673	-0.01%
2023/12/26	1	46.50	1	46.50	46.65	0	2,685	0.00%
2023/12/25	1	46.60	0	0.00	46.20	1	2,711	0.04%
2023/12/22	1	46.10	1	46.40	46.10	0	2,737	0.00%
2023/12/21	0.5	46.30	0	0.00	46.10	0.5	2,771	0.02%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	4	46.15	2	46.20	46.20	2	2,838	0.07%
2023/12/18	5	47.21	1	47.25	47.00	4	2,862	0.14%
2023/12/15	5	47.95	0	0.00	48.15	5	2,913	0.17%
2023/12/14	2	47.55	5.6	47.58	47.65	-3.6	2,976	-0.12%
2023/12/13	2	46.98	0.6	47.66	46.90	1.4	2,981	0.05%
2023/12/12	2	47.95	0	0.00	47.55	2	3,024	0.07%
2023/12/08	0	0.00	0.2	48.50	47.85	-0.2	3,413	-0.01%
2023/12/07	2.1	47.89	13	48.45	47.80	-10.9	3,479	-0.31%
2023/12/06	2	48.25	4	48.63	48.20	-2	3,529	-0.06%
2023/12/05	3	48.95	10	48.99	48.40	-7	3,561	-0.20%
2023/12/04	7.5	49.83	4	50.15	49.65	3.5	3,588	0.10%
2023/12/01	5	49.33	2	49.67	49.40	3	3,726	0.08%
2023/11/30	9	49.93	3	49.98	49.90	6	3,894	0.15%
2023/11/29	2.1	49.07	0	0.00	49.35	2.1	3,954	0.05%
2023/11/28	0	0.00	4	48.71	49.00	-4	4,094	-0.10%
2023/11/27	1.1	48.22	6	48.84	48.20	-4.9	4,118	-0.12%
2023/11/24	2.2	48.46	2	49.05	48.35	0.2	4,190	0.01%
2023/11/22	1	47.40	6	47.44	47.55	-5	4,312	-0.12%
2023/11/21	0	0.00	3	46.93	46.90	-3	4,302	-0.07%
2023/11/20	2	46.30	4	46.60	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	1.1	46.15	46.10	-1.1	4,337	-0.03%
2023/11/16	1	45.60	3	45.90	45.75	-2	4,369	-0.05%
2023/11/15	5	45.70	0.8	45.85	45.60	4.2	4,382	0.10%
2023/11/14	0	0.00	1.2	45.86	45.70	-1.2	4,420	-0.03%
2023/11/13	0.1	44.95	3	45.00	44.75	-2.9	4,445	-0.07%
2023/11/10	8	44.80	3	44.83	44.60	5	4,533	0.11%
2023/11/09	3.5	45.93	1	46.05	45.80	2.5	4,575	0.05%
2023/11/08	0.1	47.10	1	47.00	46.95	-0.9	4,633	-0.02%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/06	1	47.00	24.1	47.06	47.15	-23.1	4,801	-0.48%
2023/11/03	1	46.70	3	46.75	46.75	-2	4,847	-0.04%
2023/11/02	5.1	46.99	0	0.00	46.90	5.1	4,919	0.10%
2023/11/01	1.3	45.67	2	45.55	45.70	-0.7	4,993	-0.01%
2023/10/31	3.1	45.53	1.5	47.44	44.80	1.6	5,042	0.03%
2023/10/30	2.1	47.05	0.5	47.05	46.90	1.6	5,120	0.03%
2023/10/27	3	47.43	0	0.00	47.25	3	5,187	0.06%
2023/10/26	4.1	48.42	0	0.00	48.10	4.1	5,322	0.08%
2023/10/25	5	49.63	4	49.40	49.50	1	5,425	0.02%
2023/10/24	4.6	49.06	1	49.05	49.40	3.6	5,755	0.06%
2023/10/23	2	48.65	6	48.93	48.50	-4	6,152	-0.07%
2023/10/20	4	47.20	0	0.00	47.45	4	6,321	0.06%
2023/10/19	2	48.10	2	48.33	48.40	0	6,424	0.00%
2023/10/18	3	48.53	0	0.00	48.20	3	6,550	0.05%
2023/10/17	4	49.55	4	49.74	49.30	0	6,596	0.00%
2023/10/16	2.3	48.96	1	48.35	48.30	1.3	6,794	0.02%
2023/10/13	4	50.35	2	50.00	49.80	2	7,357	0.03%
2023/10/12	3	49.83	16	50.35	50.40	-13	8,013	-0.16%
2023/10/11	66	49.92	75	49.79	49.20	-9	8,379	-0.11%
2023/10/06	7.1	49.06	30	49.36	49.10	-22.9	8,543	-0.27%
2023/10/05	8.1	48.41	16	48.69	48.90	-7.9	8,766	-0.09%
2023/10/04	1.2	46.96	0	0.00	47.30	1.2	10,054	0.01%
2023/10/03	4.3	48.16	0	0.00	47.70	4.3	10,473	0.04%
2023/10/02	0	0.00	2	48.18	48.15	-2	11,155	-0.02%
2023/09/28	11	47.96	0	0.00	47.45	11	12,046	0.09%
2023/09/27	1	47.10	0.4	46.95	47.05	0.6	12,237	0.00%
2023/09/26	3	48.02	21	47.40	47.30	-18	12,442	-0.14%
2023/09/25	24	48.72	4	49.06	48.60	20	12,575	0.16%
2023/09/22	0	0.00	1	47.80	47.80	-1	12,658	-0.01%
2023/09/21	3	47.42	1	47.65	47.15	2	12,811	0.02%
2023/09/20	9	47.54	15	47.45	47.30	-6	13,091	-0.05%
2023/09/19	22.1	48.85	5.5	49.35	48.30	16.6	13,853	0.12%
2023/09/18	2.5	50.08	5	50.64	50.00	-2.5	14,751	-0.02%
2023/09/15	3.2	50.69	10	50.54	50.40	-6.8	15,108	-0.05%
2023/09/14	27.6	50.94	43	51.18	51.40	-15.4	15,231	-0.10%
2023/09/13	17	50.75	30	50.64	49.60	-13	15,111	-0.09%
2023/09/12	9	49.90	1	49.80	50.00	8	14,922	0.05%
2023/09/11	19	49.65	17	49.32	48.90	2	14,856	0.01%
2023/09/08	1	49.65	4	49.16	49.10	-3	14,827	-0.02%
2023/09/07	11	50.14	17.2	49.64	49.45	-6.1	14,814	-0.04%
2023/09/06	25	51.42	10.1	50.89	50.50	14.9	14,803	0.10%
2023/09/05	57	50.81	81	50.74	51.00	-24	14,632	-0.16%
2023/09/04	28	48.40	27	48.21	48.10	1	14,442	0.01%
2023/09/01	39.7	50.76	18	50.63	50.20	21.7	14,339	0.15%
2023/08/31	5	48.76	9.4	48.69	49.05	-4.4	14,215	-0.03%
2023/08/30	6.4	49.80	5	49.27	49.20	1.4	14,254	0.01%
2023/08/29	137.7	48.70	137.5	49.23	49.60	0.2	14,161	0.00%	大買/大賣/
2023/08/28	16	46.75	12	47.05	46.80	4	13,961	0.03%
2023/08/25	16	48.33	15.5	48.00	48.05	0.5	13,914	0.00%
2023/08/24	14	48.85	2	48.55	48.25	12	13,895	0.09%
2023/08/23	8.5	48.37	2	48.40	48.40	6.5	13,859	0.05%
2023/08/22	6	48.15	5	47.61	47.60	1	13,827	0.01%
2023/08/21	1	48.80	1	48.45	48.45	0	13,785	0.00%
2023/08/18	5.3	48.91	2	49.40	48.10	3.3	13,768	0.02%
2023/08/17	1.1	49.37	7	49.04	49.35	-5.9	13,716	-0.04%
2023/08/16	3.4	48.57	13	48.21	48.65	-9.6	13,666	-0.07%
2023/08/15	30.2	48.80	1	49.50	49.50	29.2	13,569	0.22%
2023/08/14	5.2	47.72	7	47.79	47.60	-1.8	13,488	-0.01%
2023/08/11	7	48.88	8	48.85	48.70	-1	13,417	-0.01%
2023/08/10	18.1	49.95	7.1	49.34	49.10	11	13,362	0.08%
2023/08/09	8.1	50.91	4	51.03	51.30	4.1	13,247	0.03%
2023/08/08	3.2	51.04	11	51.02	51.20	-7.8	13,188	-0.06%
2023/08/07	7	50.83	9	50.68	50.60	-2	13,114	-0.01%
2023/08/04	6.1	50.78	3	51.07	51.30	3.1	13,008	0.02%
2023/08/02	8	52.04	19	51.97	52.00	-11	12,926	-0.09%
2023/08/01	10.1	53.60	6.2	53.62	53.20	3.9	12,783	0.03%
2023/07/31	41	54.60	38	54.15	53.90	3	12,688	0.02%
2023/07/28	11	53.06	6.5	52.82	53.20	4.5	12,507	0.04%
2023/07/27	64.1	53.95	72.4	53.78	53.00	-8.3	12,373	-0.07%
2023/07/26	60	55.44	29	55.41	54.70	31	12,012	0.26%
2023/07/25	26.1	54.78	26	54.65	54.20	0.1	11,587	0.00%
2023/07/24	20	53.64	21.1	53.59	53.50	-1.1	11,384	-0.01%
2023/07/21	22.2	53.36	78.6	53.61	53.10	-56.4	11,262	-0.50%
2023/07/20	35.1	53.24	102	53.23	53.50	-66.9	11,164	-0.60%	大賣/
2023/07/19	28.5	53.71	22.6	53.39	53.20	5.9	11,038	0.05%
2023/07/18	78.9	55.61	305.3	55.09	53.30	-226.4	10,768	-2.10%	大賣/鉅額交易
2023/07/17	80.1	56.66	89.3	55.88	57.30	-9.1	10,186	-0.09%
2023/07/14	97.2	53.43	42.1	53.78	53.70	55.1	9,505	0.58%
2023/07/13	15.5	51.96	44.6	51.80	51.00	-29.1	9,074	-0.32%
2023/07/12	52.1	50.92	41.7	51.28	50.60	10.3	8,779	0.12%
2023/07/11	193.1	53.02	129.2	52.56	51.50	63.9	8,502	0.75%	大買/大賣/
2023/07/10	15	50.04	56	50.98	52.10	-41	7,151	-0.57%
2023/07/07	244.4	47.96	149.5	47.93	47.45	94.9	6,714	1.41%	大買/大賣/
2023/07/06	54.4	49.06	114.5	49.11	50.00	-60.2	6,010	-1.00%	大賣/
2023/07/05	31	46.22	25	46.26	45.50	6	5,113	0.12%
2023/07/04	29	44.89	8	44.88	45.40	21	4,913	0.43%
2023/07/03	41	44.50	26	44.70	44.45	15	4,714	0.32%
2023/06/30	10.2	43.46	33	43.78	44.25	-22.8	4,562	-0.50%
2023/06/29	24.2	43.93	24	43.30	43.35	0.2	4,455	0.00%
2023/06/28	24	44.75	17.1	45.08	43.65	6.9	4,366	0.16%
2023/06/27	65.7	46.22	58.6	46.34	44.80	7.1	4,307	0.17%
2023/06/26	74	46.68	76.6	47.85	48.70	-2.6	3,701	-0.07%
2023/06/21	25	42.49	25.5	43.81	44.30	-0.5	2,798	-0.02%
2023/06/20	29.1	39.85	27.1	39.56	40.30	2	2,432	0.08%
2023/06/19	0.4	38.64	12	38.59	38.80	-11.6	2,247	-0.52%
2023/06/16	9	37.50	2	37.40	37.45	7	2,185	0.32%
2023/06/15	3	38.32	3	37.85	37.85	0	2,158	0.00%
2023/06/14	12	38.18	7	38.36	38.30	5	2,150	0.23%
2023/06/13	8.1	38.49	2	38.55	37.75	6.1	2,123	0.29%
2023/06/12	22	38.34	2	38.18	38.25	20	2,097	0.95%
2023/06/09	0	0.00	3	37.48	37.50	-3	2,049	-0.15%
2023/06/08	2.2	37.20	0	0.00	37.00	2.2	2,061	0.11%
2023/06/07	3	37.83	1	37.75	37.70	2	2,073	0.10%
2023/06/06	0.1	38.00	8	38.06	38.25	-7.9	2,072	-0.38%
2023/06/05	5.1	38.05	2	38.10	37.80	3.1	2,059	0.15%
2023/06/02	0.1	36.75	0	0.00	36.70	0.1	2,001	0.00%
2023/06/01	0.1	36.45	0	0.00	36.65	0.1	2,022	0.00%
2023/05/31	0	0.00	5	36.81	36.85	-5	2,079	-0.24%
2023/05/30	0	0.00	3	36.50	36.35	-3	2,197	-0.14%
2023/05/26	1.1	35.41	1	35.35	35.60	0.1	2,240	0.00%
2023/05/25	3.2	35.95	0	0.00	35.80	3.2	2,268	0.14%
2023/05/24	0	0.00	10	36.15	36.30	-10	2,297	-0.44%
2023/05/23	0	36.00	0	0.00	36.25	0	2,336	0.00%
2023/05/18	0.1	35.40	1	35.85	35.60	-1	2,423	-0.04%
2023/05/17	0.1	35.60	1	35.55	35.45	-1	2,423	-0.04%
2023/05/16	4	35.45	7	35.60	35.60	-3	2,424	-0.12%
2023/05/15	0	0.00	2	34.35	34.35	-2	2,411	-0.08%
2023/05/12	3.1	34.33	4	33.80	34.30	-0.9	2,438	-0.04%
2023/05/11	3.1	34.33	4	33.80	33.80	-0.9	2,447	-0.04%
2023/05/10	0	0.00	2	34.40	34.80	-2	2,442	-0.08%
2023/05/09	7.1	34.77	2	34.65	34.55	5.1	2,445	0.21%
2023/05/08	3	35.58	2	35.45	35.15	1	2,453	0.04%
2023/05/05	2	35.45	0	0.00	35.50	2	2,471	0.08%
2023/05/03	0	0.00	3	34.93	35.10	-3	2,567	-0.12%
2023/05/02	3	35.18	62.9	34.95	35.00	-59.9	2,619	-2.29%
2023/04/28	5	35.15	0	0.00	35.10	5	2,645	0.19%
2023/04/27	0	0.00	0	35.00	34.75	0	2,652	0.00%
2023/04/26	2	34.40	2	34.20	34.40	0	2,646	0.00%
2023/04/25	5.2	34.65	2	34.35	34.35	3.2	2,631	0.12%
2023/04/24	4	36.18	0	0.00	35.90	4	2,590	0.15%
2023/04/21	4.1	36.42	0	0.00	36.15	4.1	2,575	0.16%
2023/04/20	7	37.03	0	0.00	37.00	7	2,548	0.27%
2023/04/19	7	37.75	0	0.00	37.75	7	2,530	0.28%
2023/04/18	0	38.31	3	38.45	38.05	-3	2,503	-0.12%
2023/04/17	5	38.18	2	38.10	38.15	3	2,508	0.12%
2023/04/14	1	38.45	3	38.50	38.45	-2	2,479	-0.08%
2023/04/13	1.2	38.67	3	38.53	38.40	-1.8	2,464	-0.07%
2023/04/12	2	38.93	4	38.85	38.90	-2	2,446	-0.08%
2023/04/11	1	38.95	10	38.80	39.00	-9	2,438	-0.37%
2023/04/10	8	38.83	0	0.00	38.75	8	2,438	0.33%
2023/04/07	0	0.00	1	39.30	39.40	-1	2,418	-0.04%
2023/04/06	6	38.50	9	39.22	39.55	-3	2,410	-0.12%
2023/03/31	5	38.96	1	38.85	38.80	4	2,381	0.17%
2023/03/30	5	38.75	0	0.00	38.70	5	2,365	0.21%
2023/03/29	10	38.93	20	38.53	38.60	-10	2,351	-0.43%
2023/03/28	45	40.07	29.2	39.83	39.70	15.8	2,267	0.70%
2023/03/27	116	40.74	34	41.02	41.50	82	2,000	4.10%	大買/
2023/03/24	0	0.00	14	38.71	38.95	-14	1,781	-0.79%
2023/03/23	0	38.05	7	37.79	38.00	-7	1,716	-0.41%
2023/03/22	2	37.45	3	37.57	37.60	-1	1,713	-0.06%
2023/03/21	0	0.00	2	37.35	37.20	-2	1,709	-0.12%
2023/03/20	0	0.00	1	37.30	37.25	-1	1,729	-0.06%
2023/03/17	0	37.00	1	37.20	36.95	-1	1,744	-0.06%
2023/03/16	1	36.90	2	37.00	36.35	-1	1,761	-0.06%
2023/03/15	3	37.32	1	37.50	37.00	2	1,797	0.11%
2023/03/14	0	0.00	5	37.22	37.00	-5	1,868	-0.27%
2023/03/13	7	36.89	3	36.75	37.30	4	1,963	0.20%
2023/03/10	7	37.56	1.3	37.58	37.40	5.7	1,995	0.28%
2023/03/09	3.1	38.28	5	38.85	38.15	-1.9	2,020	-0.10%
2023/03/08	0	0.00	2	38.58	38.45	-2	2,027	-0.10%
2023/03/07	2	38.20	9	38.28	38.15	-7	2,013	-0.35%
2023/03/06	7	37.46	0	0.00	37.55	7	2,009	0.35%
2023/03/03	5	37.63	1	37.70	37.60	4	2,013	0.20%
2023/03/02	10	38.33	12.6	39.08	38.45	-2.6	2,013	-0.13%
2023/03/01	5	37.21	2	38.03	37.90	3	2,128	0.14%
2023/02/24	1	37.60	0	0.00	37.60	1	2,191	0.05%
2023/02/23	1	37.60	2	37.78	38.10	-1	2,218	-0.05%
2023/02/22	9	37.49	0	0.00	37.45	9	2,305	0.39%
2023/02/21	9.1	38.41	4	38.56	38.45	5.1	2,324	0.22%
2023/02/20	10	38.85	4.1	39.00	39.00	5.9	2,431	0.24%
2023/02/17	0	0.00	1	37.75	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	9	37.44	37.60	-9	2,620	-0.34%
2023/02/15	3	36.82	0	0.00	36.65	3	2,639	0.11%
2023/02/14	1	37.30	2	37.55	37.05	-1	2,649	-0.04%
2023/02/13	1	36.35	0	0.00	36.50	1	2,674	0.04%
2023/02/10	14	36.58	1	36.30	36.30	13	2,691	0.48%
2023/02/09	1	37.30	1	37.65	37.25	0	2,688	0.00%
2023/02/08	0	0.00	5	37.45	37.55	-5	2,710	-0.18%
2023/02/07	1.1	37.30	1	37.40	37.20	0.1	2,720	0.00%
2023/02/06	2	37.25	9	37.56	37.10	-7	2,716	-0.26%
2023/02/03	6	38.16	0	0.00	37.95	6	2,713	0.22%
2023/02/02	1	38.35	3.1	38.52	38.35	-2.1	2,707	-0.08%
2023/02/01	7	38.03	11	37.74	37.90	-4	2,694	-0.15%
2023/01/31	4	36.60	12	37.11	38.00	-8	2,665	-0.30%
2023/01/30	0	0.00	4	36.50	36.35	-4	2,626	-0.15%
2023/01/17	4	35.28	0	0.00	35.30	4	2,624	0.15%
2023/01/16	0	34.60	1	34.65	34.65	-1	2,630	-0.04%
2023/01/13	6	34.42	5	34.92	34.30	1	2,642	0.04%
2023/01/12	0.1	35.13	0	0.00	35.00	0.1	2,701	0.00%
2023/01/11	0	0.00	1	34.95	35.05	-1	2,709	-0.04%
2023/01/10	1	35.00	0	0.00	35.00	1	2,729	0.04%
2023/01/09	0	0.00	3	35.00	35.10	-3	2,749	-0.11%
2023/01/05	3	34.33	0	0.00	34.00	3	2,815	0.11%
2023/01/04	1	34.40	8	34.25	34.40	-7	2,830	-0.25%
2023/01/03	0	0.00	5	33.98	34.00	-5	2,855	-0.18%
2022/12/29	0	0.00	0	33.90	33.85	0	2,870	0.00%
2022/12/28	2	34.52	0	0.00	34.20	2	2,889	0.07%
2022/12/27	1	35.20	1	35.30	35.25	0	2,898	0.00%
2022/12/26	2	35.25	2	35.03	34.90	0	2,914	0.00%
2022/12/23	1	34.35	1	34.75	34.95	0	2,953	0.00%
2022/12/22	1	35.10	1	35.00	35.00	0	3,008	0.00%
2022/12/21	2.1	34.90	15	35.20	34.70	-12.9	3,068	-0.42%
2022/12/20	0.1	35.80	3	35.15	35.10	-2.9	3,112	-0.09%
2022/12/16	2	36.28	0	0.00	36.15	2	3,214	0.06%
2022/12/14	0	0.00	2	36.45	36.55	-2	3,212	-0.06%
2022/12/12	4.1	35.85	1	36.10	36.00	3.1	3,228	0.10%
2022/12/09	3.2	36.33	0	0.00	36.25	3.2	3,227	0.10%
2022/12/08	2	36.50	0	0.00	36.50	2	3,232	0.06%
2022/12/07	8	36.95	2	37.43	36.85	6	3,243	0.18%
2022/12/06	4	38.22	3	38.90	37.85	1	3,268	0.03%
2022/12/05	3	39.40	3	39.15	39.40	0	3,330	0.00%
2022/12/02	1	37.75	2	38.08	38.30	-1	3,271	-0.03%
2022/12/01	8.1	37.62	20.1	37.71	37.75	-12	3,249	-0.37%
2022/11/30	10.1	37.10	5	37.00	36.95	5.1	3,250	0.16%
2022/11/29	5	36.37	1	36.50	36.60	4	3,294	0.12%
2022/11/28	0	0.00	1	36.75	36.75	-1	3,316	-0.03%
2022/11/25	2	36.60	3.2	36.48	36.65	-1.2	3,316	-0.03%
2022/11/24	1.1	36.37	5	36.60	36.65	-3.9	3,290	-0.12%
2022/11/23	30.8	37.57	2	37.13	36.60	28.8	3,246	0.89%
2022/11/22	11	37.72	9	38.47	38.70	2	3,034	0.07%
2022/11/21	3.2	37.77	4	37.89	37.60	-0.9	2,956	-0.03%
2022/11/18	8	38.43	13	38.12	38.10	-5	2,923	-0.17%
2022/11/17	8.2	37.44	7	37.31	37.75	1.2	2,822	0.04%
2022/11/16	13	37.44	16.9	37.64	37.40	-3.9	2,798	-0.14%
2022/11/15	23.1	36.96	15	36.86	37.00	8.1	2,721	0.30%
2022/11/14	13.9	35.85	18	35.45	36.20	-4.1	2,624	-0.16%
2022/11/11	1	33.90	9	33.94	34.05	-8	2,554	-0.31%
2022/11/10	2	33.98	0	0.00	33.85	2	2,585	0.08%
2022/11/09	6	33.92	3	34.08	34.15	3	2,602	0.12%
2022/11/08	1	33.55	4	33.85	33.10	-3	2,621	-0.11%
2022/11/07	7	33.58	2	33.30	33.30	5	2,663	0.19%
2022/11/04	18	33.35	7	33.52	33.40	11	2,673	0.41%
2022/11/03	0	0.00	5	32.39	32.80	-5	2,673	-0.19%
2022/11/01	2.1	32.10	4	31.65	32.05	-1.9	2,770	-0.07%
2022/10/31	1	31.50	1	31.55	31.65	0	2,788	0.00%
2022/10/28	1	30.80	0	0.00	30.80	1	2,827	0.04%
2022/10/27	2	31.65	1	31.65	31.90	1	2,837	0.04%
2022/10/24	2	31.78	0	0.00	31.55	2	2,901	0.07%
2022/10/21	0	0.00	1	31.75	31.40	-1	2,936	-0.03%
2022/10/20	1	31.25	2	32.25	31.25	-1	2,974	-0.03%
2022/10/19	1	32.40	0	0.00	32.25	1	2,972	0.03%
2022/10/17	1	30.75	1.1	31.36	32.15	-0.1	3,099	0.00%
2022/10/14	1	31.70	1.2	31.82	31.65	-0.2	3,210	-0.01%
2022/10/13	2	31.30	3	30.93	30.50	-1	3,314	-0.03%
2022/10/12	1	31.60	2.1	32.27	32.10	-1.1	3,364	-0.03%
2022/10/07	0	0.00	5	34.10	33.95	-5	3,474	-0.14%
2022/10/05	5.1	34.49	0.1	34.10	34.10	5.1	3,615	0.14%
2022/10/04	1.1	34.09	1	34.00	34.00	0.1	3,647	0.00%
2022/09/30	0.2	33.10	0	0.00	33.60	0.2	3,801	0.00%
2022/09/29	0	32.55	0	0.00	32.55	0	3,888	0.00%
2022/09/28	1.3	32.04	4	32.00	31.60	-2.8	3,954	-0.07%
2022/09/27	0	0.00	80	33.22	33.40	-80	4,109	-1.95%
2022/09/26	2.4	33.92	146	32.83	32.50	-143.6	4,227	-3.40%	大賣/鉅額交易
2022/09/23	0.1	36.00	50	35.80	36.00	-49.9	4,334	-1.15%
2022/09/22	2	36.18	2	36.45	36.45	0	4,518	0.00%
2022/09/21	0	0.00	1	36.55	36.65	-1	4,602	-0.02%
2022/09/20	0	0.00	4	37.05	36.75	-4	4,740	-0.08%
2022/09/19	0	0.00	3	36.20	36.45	-3	4,946	-0.06%
2022/09/16	0.1	37.04	3	37.00	37.05	-2.9	5,434	-0.05%
2022/09/15	5.2	36.96	8	36.89	36.70	-2.8	5,680	-0.05%
2022/09/14	7.1	36.97	1	36.70	37.30	6.1	5,910	0.10%
2022/09/13	6.3	37.93	0	0.00	37.50	6.3	6,074	0.10%
2022/09/12	14	38.81	14	38.85	38.40	0	6,270	0.00%
2022/09/08	2	35.93	0	0.00	36.40	2	6,348	0.03%
2022/09/07	1.1	35.71	2	36.40	35.60	-0.9	6,623	-0.01%
2022/09/06	1.2	36.05	1	36.05	36.20	0.2	6,747	0.00%
2022/09/05	3.3	37.69	22	37.35	37.15	-18.7	6,876	-0.27%
2022/09/02	6.2	38.31	1	38.50	38.50	5.2	7,001	0.07%
2022/09/01	2.1	38.76	0	0.00	38.75	2.1	7,237	0.03%
2022/08/31	0.1	39.50	0	0.00	39.30	0.1	7,731	0.00%
2022/08/30	1.2	39.09	1	39.05	39.10	0.2	7,886	0.00%
2022/08/29	6.2	38.56	1	38.35	38.60	5.2	8,184	0.06%
2022/08/26	1.2	40.00	2	40.23	39.80	-0.8	8,492	-0.01%
2022/08/25	1.3	39.96	2	39.88	39.80	-0.7	9,188	-0.01%
2022/08/24	6.7	39.51	0	0.00	39.40	6.7	10,137	0.07%
2022/08/23	6	39.68	5	39.62	39.75	1	11,077	0.01%
2022/08/22	7.2	40.26	5	40.22	40.10	2.2	11,237	0.02%
2022/08/19	8	41.66	13	41.88	41.60	-5	11,193	-0.04%
2022/08/18	2	41.13	3	41.43	41.35	-1	11,158	-0.01%
2022/08/17	6.2	40.92	9	41.52	41.60	-2.8	11,152	-0.03%
2022/08/16	8	40.92	5	40.70	40.70	3	11,130	0.03%
2022/08/15	27	40.81	36	40.99	40.80	-9	11,143	-0.08%
2022/08/12	6	40.73	7	40.31	41.20	-1	11,166	-0.01%
2022/08/10	3	38.98	1	39.40	38.90	2	11,184	0.02%
2022/08/09	3	39.87	1	39.60	39.65	2	11,203	0.02%
2022/08/08	4.1	40.05	2	40.05	40.05	2.1	11,223	0.02%
2022/08/05	1	39.65	4	39.75	39.85	-3	11,343	-0.03%
2022/08/04	3	38.57	7	38.71	39.10	-4	11,348	-0.04%
2022/08/03	5	38.84	1	38.65	38.75	4	11,312	0.04%
2022/08/02	2	39.48	29	39.28	39.20	-27	11,308	-0.24%
2022/08/01	14	40.96	1	41.10	40.70	13	11,288	0.12%
2022/07/29	1	40.85	4	41.09	41.15	-3	11,289	-0.03%
2022/07/28	5	40.84	14	40.43	40.30	-9	11,278	-0.08%
2022/07/27	7	40.49	9.1	40.69	40.85	-2.1	11,250	-0.02%
2022/07/26	1	41.00	2	41.25	41.10	-1	11,223	-0.01%
2022/07/25	4	42.04	2.7	41.97	41.80	1.3	11,202	0.01%
2022/07/22	12	42.99	4	43.33	42.40	8	11,193	0.07%
2022/07/21	15.1	42.22	7	43.27	43.45	8.1	11,161	0.07%
2022/07/20	13	44.39	20	44.31	44.40	-7	11,102	-0.06%
2022/07/19	8	43.74	5	43.85	43.80	3	11,091	0.03%
2022/07/18	21	43.05	25	42.89	43.25	-4	11,075	-0.04%
2022/07/15	3.1	42.04	4	41.94	41.85	-0.9	11,042	-0.01%
2022/07/14	46	41.27	28	40.72	41.65	18	11,009	0.16%
2022/07/13	2	41.45	5	41.09	40.80	-3	11,000	-0.03%
2022/07/12	5.3	39.76	8	40.15	40.45	-2.7	10,947	-0.02%
2022/07/11	5	40.48	5.1	40.35	40.55	-0.1	10,942	0.00%
2022/07/08	12	40.96	16	41.11	40.85	-4	10,944	-0.04%
2022/07/07	39.1	39.84	56	39.15	40.05	-17	10,860	-0.16%
2022/07/06	14.1	39.29	9	39.36	39.05	5.1	10,826	0.05%
2022/07/05	31	40.81	53	39.50	40.20	-22	10,868	-0.20%
2022/07/04	12.1	39.15	19	39.52	38.85	-7	10,705	-0.06%
2022/07/01	10	41.13	32	41.30	39.90	-22	10,667	-0.21%
2022/06/30	42	43.96	35.1	43.25	42.70	6.9	10,524	0.07%
2022/06/29	13	46.36	12	46.34	46.15	1	10,373	0.01%
2022/06/28	14	47.83	20	47.38	47.10	-6	10,326	-0.06%
2022/06/27	15	48.90	18	49.03	48.65	-3	10,273	-0.03%
2022/06/24	53	49.17	46	48.90	48.80	7	10,231	0.07%
2022/06/23	35	47.64	38.1	47.74	48.50	-3.1	9,794	-0.03%
2022/06/22	37	47.74	12	47.04	46.75	25	9,687	0.26%
2022/06/21	25	47.06	20	46.96	48.60	5	9,599	0.05%
2022/06/20	42	46.99	46	46.53	45.80	-4	9,709	-0.04%
2022/06/17	17	46.13	8	46.25	46.80	9	9,488	0.09%
2022/06/16	22	48.88	23	47.88	47.15	-1	9,363	-0.01%
2022/06/15	25	47.53	19.2	47.70	47.35	5.9	9,158	0.06%
2022/06/14	13	46.99	15	47.47	48.40	-2	9,169	-0.02%
2022/06/13	31	48.73	10	48.26	48.10	21	9,114	0.23%
2022/06/10	123	50.49	120.2	50.18	50.60	2.8	9,056	0.03%	大買/大賣/
2022/06/09	156.2	50.63	126.7	50.43	50.50	29.5	8,894	0.33%	大買/大賣/
2022/06/08	30.5	48.91	11	49.02	48.70	19.5	8,469	0.23%
2022/06/07	44.1	49.12	17	48.76	48.80	27.1	8,479	0.32%
2022/06/06	79.1	50.77	62	50.17	50.00	17.1	8,288	0.21%
2022/06/02	123.1	51.32	115	51.12	50.60	8.1	8,129	0.10%	大買/大賣/
2022/06/01	199.5	50.22	198	50.31	50.00	1.5	7,600	0.02%	大買/大賣/
2022/05/31	70	48.43	47.1	48.76	50.30	22.9	6,714	0.34%
2022/05/30	14	44.95	16	44.98	45.80	-2	5,834	-0.03%
2022/05/27	2	43.63	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	2	42.70	8	43.07	43.20	-6	5,965	-0.10%
2022/05/24	12	43.03	1	43.30	42.45	11	6,230	0.18%
2022/05/23	3	43.67	0	0.00	43.55	3	6,396	0.05%
2022/05/20	11	43.96	7	44.04	44.05	4	6,548	0.06%
2022/05/19	1	42.60	1	43.50	43.55	0	6,553	0.00%
2022/05/18	7	43.70	8	43.61	43.50	-1	6,682	-0.01%
2022/05/17	3	42.40	3	42.67	43.10	0	6,691	0.00%
2022/05/16	2	41.65	6	41.78	41.90	-4	6,777	-0.06%
2022/05/13	10	42.54	16.7	42.48	41.95	-6.7	6,828	-0.10%
2022/05/12	2.4	40.06	2	41.00	39.65	0.4	6,808	0.01%
2022/05/11	2.1	40.87	1	40.95	40.85	1.1	6,905	0.02%
2022/05/10	1	41.25	2.1	41.20	41.50	-1.1	7,104	-0.01%
2022/05/09	0.4	41.16	1	41.20	40.75	-0.7	7,344	-0.01%
2022/05/06	0	0.00	3.4	41.68	42.25	-3.4	7,460	-0.05%
2022/05/05	8.1	43.10	0	0.00	42.65	8.1	7,665	0.11%
2022/05/04	0	0.00	2	42.60	42.45	-2	7,867	-0.03%
2022/04/29	4	42.75	5	41.72	41.55	-1	8,241	-0.01%
2022/04/28	7.5	41.83	5	42.05	42.20	2.5	8,432	0.03%
2022/04/27	1.3	41.13	12.3	41.22	41.85	-11	8,699	-0.13%
2022/04/26	5	42.82	3	42.28	42.25	2	8,838	0.02%
2022/04/25	5.8	42.14	37	42.25	42.10	-31.2	9,042	-0.35%
2022/04/22	6	44.18	11	44.03	43.55	-5	9,409	-0.05%
2022/04/21	6.1	45.67	2	45.45	45.45	4	9,586	0.04%
2022/04/20	2	46.05	3	46.15	46.35	-1	9,805	-0.01%
2022/04/19	10	45.82	13	45.85	45.50	-3	10,088	-0.03%
2022/04/18	5	45.43	0	0.00	45.30	5	10,580	0.05%
2022/04/15	1.1	45.82	3.1	46.12	45.50	-2	10,885	-0.02%
2022/04/14	3.1	46.92	0	0.00	47.00	3.1	11,347	0.03%
2022/04/13	4.2	46.51	2	46.60	47.05	2.2	11,752	0.02%
2022/04/12	2.1	45.30	3	45.72	45.75	-0.9	12,277	-0.01%
2022/04/11	60.5	45.77	87	46.20	45.75	-26.5	13,037	-0.20%
2022/04/08	6.3	48.34	1.1	48.44	48.00	5.3	13,488	0.04%
2022/04/07	9.1	49.07	2.4	50.35	48.15	6.7	14,407	0.05%
2022/04/06	5.1	49.41	8.1	49.58	49.65	-3	15,531	-0.02%
2022/04/01	5.1	50.47	0	50.50	50.40	5.1	16,793	0.03%
2022/03/31	2.3	51.46	12	51.48	51.30	-9.7	19,660	-0.05%
2022/03/30	16.3	52.63	9	52.37	52.00	7.3	20,665	0.04%
2022/03/29	28.3	52.63	20	53.03	53.00	8.3	21,925	0.04%
2022/03/28	8.1	51.40	2	51.55	51.90	6	22,116	0.03%
2022/03/25	17	52.15	18	52.33	52.40	-1	22,363	0.00%
2022/03/24	9	50.93	17	51.09	51.10	-8	22,424	-0.04%
2022/03/23	79.1	52.94	44	52.62	52.40	35.1	22,703	0.15%
2022/03/22	3.3	50.83	20	51.10	51.10	-16.7	22,945	-0.07%
2022/03/21	30	51.21	25	51.11	51.10	5	24,027	0.02%
2022/03/18	14.2	50.49	18	50.67	51.60	-3.8	25,459	-0.02%
2022/03/17	31	50.44	21	50.18	50.50	10	26,729	0.04%
2022/03/16	2	48.84	0	0.00	48.35	2	26,812	0.01%
2022/03/15	25.1	48.45	34	48.71	47.80	-8.9	27,012	-0.03%
2022/03/14	3	50.15	4.5	50.22	50.00	-1.5	27,261	-0.01%
2022/03/11	3	49.52	12	49.57	49.60	-9	27,802	-0.03%
2022/03/10	18	50.67	15	50.61	50.50	3	28,360	0.01%
2022/03/09	5.3	49.46	5.5	48.93	49.60	-0.2	28,893	0.00%
2022/03/08	3	49.50	15.2	49.22	49.10	-12.2	30,203	-0.04%
2022/03/07	4.3	50.44	9	50.19	50.40	-4.8	30,733	-0.02%
2022/03/04	2.1	52.52	0	0.00	52.40	2.1	31,520	0.01%
2022/03/03	3	53.90	3	53.87	53.80	0	32,830	0.00%
2022/03/02	4	53.40	2	53.80	53.70	2	33,938	0.01%
2022/03/01	6	53.42	2	52.90	53.40	4	35,137	0.01%
2022/02/25	9.6	53.13	29.2	53.16	52.30	-19.6	37,255	-0.05%
2022/02/24	26	53.78	17	53.37	52.60	9	40,766	0.02%
2022/02/23	4	56.48	6	56.57	56.60	-2	42,878	0.00%
2022/02/22	10.4	54.68	12	54.80	54.80	-1.6	43,918	0.00%
2022/02/21	7	56.51	1	56.40	56.40	6	45,811	0.01%
2022/02/18	15	56.47	58	56.60	57.20	-43	46,154	-0.09%
2022/02/17	10.2	57.81	7.2	57.51	57.50	3	46,513	0.01%
2022/02/16	9	58.50	32.5	58.52	58.00	-23.5	47,318	-0.05%
2022/02/15	3	57.70	11.3	57.85	57.30	-8.3	47,641	-0.02%
2022/02/14	22	57.57	30	57.82	57.20	-8	47,884	-0.02%
2022/02/11	11	60.02	5	60.32	60.50	6	48,076	0.01%
2022/02/10	73.2	60.40	42	60.23	59.80	31.2	48,477	0.06%
2022/02/09	28	60.36	19.3	60.61	60.80	8.7	48,567	0.02%
2022/02/08	14.3	59.66	15	59.55	59.70	-0.7	48,745	0.00%
2022/02/07	54	58.90	49.8	57.47	60.00	4.2	49,269	0.01%
2022/01/26	9	58.49	24	58.63	58.40	-15	49,721	-0.03%
2022/01/25	40.2	59.27	41.2	59.05	58.70	-1	50,911	0.00%
2022/01/24	6.3	59.77	24.5	60.20	61.00	-18.2	51,498	-0.04%
2022/01/21	26.5	60.61	41	60.32	59.80	-14.5	52,429	-0.03%
2022/01/20	62.1	61.86	107.1	62.27	62.00	-45	53,055	-0.08%	大賣/
2022/01/19	38	61.14	90	61.34	61.00	-52	53,683	-0.10%
2022/01/18	213.4	62.04	84	61.94	61.60	129.4	54,666	0.24%	大買/鉅額交易
2022/01/17	109	63.36	51.4	63.37	63.20	57.6	55,207	0.10%	大買/
2022/01/14	38.7	61.48	40.1	61.62	61.40	-1.4	55,154	0.00%
2022/01/13	60.6	61.98	79	62.12	61.60	-18.5	55,372	-0.03%
2022/01/12	63.1	63.09	59	63.19	62.80	4.1	55,322	0.01%
2022/01/11	54.6	63.82	102	63.09	63.40	-47.4	55,071	-0.09%	大賣/
2022/01/10	35.1	66.15	47	66.29	66.50	-11.9	54,632	-0.02%
2022/01/07	49.8	67.10	45.2	65.90	65.50	4.6	54,392	0.01%
2022/01/06	59.4	68.74	65.9	68.55	69.00	-6.5	53,960	-0.01%
2022/01/05	84	69.21	59.3	68.82	68.50	24.7	53,581	0.05%
2022/01/04	103.4	71.75	97.1	71.76	70.30	6.3	53,064	0.01%	大買/
2022/01/03	60.1	71.01	51.3	71.09	70.50	8.8	52,246	0.02%
2021/12/30	162.7	72.13	200.4	71.66	71.10	-37.7	51,688	-0.07%	大買/大賣/
2021/12/29	241.7	77.04	195.2	76.68	74.60	46.5	50,773	0.09%	大買/大賣/
2021/12/28	239.5	78.57	221	78.55	78.80	18.5	49,592	0.04%	大買/大賣/
2021/12/27	503.1	76.86	411.5	77.23	79.40	91.6	48,366	0.19%	大買/大賣/
2021/12/24	111.4	71.19	179	72.59	73.20	-67.6	45,544	-0.15%	大買/大賣/
2021/12/23	88.1	65.72	185.2	66.35	66.60	-97.1	44,612	-0.22%	大賣/
2021/12/22	33.3	61.57	75	61.42	60.60	-41.7	43,443	-0.10%
2021/12/21	43.3	60.77	83.3	60.57	60.70	-40	43,194	-0.09%
2021/12/20	29.5	60.34	26.2	60.13	59.50	3.3	43,139	0.01%
2021/12/17	62.5	60.64	85.3	60.71	59.90	-22.8	43,014	-0.05%
2021/12/16	77	60.95	115.2	60.66	60.80	-38.2	42,667	-0.09%	大賣/
2021/12/15	241.7	60.72	302.3	60.68	60.20	-60.6	42,222	-0.14%	大買/大賣/
2021/12/14	315.7	61.87	372.9	61.00	58.80	-57.3	41,165	-0.14%	大買/大賣/
2021/12/13	222.7	61.49	390.4	62.10	65.10	-167.7	39,739	-0.42%	大買/大賣/鉅額交易
2021/12/10	28.1	58.23	75.2	57.90	59.20	-47.1	38,546	-0.12%
2021/12/09	40.1	58.19	106	58.54	58.40	-65.9	38,445	-0.17%	大賣/
2021/12/08	59.1	57.90	149.1	57.94	57.80	-90	38,359	-0.23%	大賣/
2021/12/07	203.5	58.71	95	58.52	57.30	108.5	38,225	0.28%	大買/鉅額交易
2021/12/06	129.2	60.14	159	60.02	60.10	-29.8	38,178	-0.08%	大買/大賣/
2021/12/03	243	59.61	210	59.37	58.80	33	38,406	0.09%	大買/大賣/
2021/12/02	367	60.25	280	60.40	58.90	87	38,061	0.23%	大買/大賣/
2021/12/01	147	59.08	186.7	59.42	59.30	-39.7	37,228	-0.11%	大買/大賣/
2021/11/30	278.1	59.29	219.3	59.13	58.40	58.8	36,781	0.16%	大買/大賣/
2021/11/29	275.2	57.94	219.6	57.98	58.10	55.6	36,132	0.15%	大買/大賣/
2021/11/26	162.5	57.50	152.9	57.10	56.20	9.6	35,381	0.03%	大買/大賣/
2021/11/25	212.8	61.17	265.3	61.23	59.80	-52.4	34,391	-0.15%	大買/大賣/
2021/11/24	397.8	59.82	360.4	59.70	59.90	37.4	33,367	0.11%	大買/大賣/
2021/11/23	687.6	61.81	489.4	61.17	58.00	198.2	31,285	0.63%	大買/大賣/鉅額交易
2021/11/22	758.4	59.31	341.2	58.93	60.20	417.2	27,831	1.50%	大買/大賣/鉅額交易
2021/11/19	229	54.13	350.2	53.62	55.90	-121.2	25,730	-0.47%	大買/大賣/鉅額交易
2021/11/18	521.8	51.38	666.7	51.63	50.90	-144.9	24,571	-0.59%	大買/大賣/鉅額交易
2021/11/17	18	47.34	97	48.24	48.95	-79	22,569	-0.35%
2021/11/16	74	43.97	136.1	44.22	44.50	-62.1	22,202	-0.28%	大賣/
2021/11/15	145	44.71	253	44.89	45.00	-108	21,760	-0.50%	大買/大賣/鉅額交易
2021/11/12	68.6	42.99	70	43.11	42.50	-1.5	20,994	-0.01%
2021/11/11	246	43.21	51	42.60	41.90	195	20,704	0.94%	大買/鉅額交易
2021/11/10	38	42.32	13	42.43	42.30	25	20,562	0.12%
2021/11/09	62.2	44.02	42.1	43.90	43.05	20.1	20,345	0.10%
2021/11/08	44.2	43.39	34.4	43.52	43.30	9.8	19,935	0.05%
2021/11/05	43	43.58	50.5	43.56	44.25	-7.5	19,840	-0.04%
2021/11/04	77.2	44.83	74.1	44.82	44.05	3.1	19,551	0.02%
2021/11/03	150.1	44.50	153.6	44.12	44.05	-3.5	19,115	-0.02%	大買/大賣/
2021/11/02	415.7	47.64	262.1	47.23	46.00	153.6	18,691	0.82%	大買/大賣/鉅額交易
2021/11/01	187	45.76	131.6	46.42	47.15	55.5	17,461	0.32%	大買/大賣/
2021/10/29	309.6	43.60	172.2	43.12	42.90	137.4	17,005	0.81%	大買/大賣/鉅額交易
2021/10/28	141.3	41.97	166	42.33	43.30	-24.6	16,930	-0.15%	大買/大賣/
2021/10/27	163	40.18	194.3	40.31	41.50	-31.2	16,440	-0.19%	大買/大賣/
2021/10/26	104.3	39.12	186.7	39.11	39.35	-82.4	15,907	-0.52%	大買/大賣/
2021/10/25	56.7	36.59	72.4	36.88	37.20	-15.7	15,100	-0.10%
2021/10/22	45	34.68	67.3	34.51	35.00	-22.3	14,817	-0.15%
2021/10/21	74	33.90	76.2	34.11	34.35	-2.2	15,629	-0.01%
2021/10/20	19	32.97	41	33.01	33.15	-22	16,319	-0.13%
2021/10/19	1	32.30	19	32.04	32.10	-18	17,313	-0.10%
2021/10/18	37	31.50	37	31.51	31.60	0	17,486	0.00%
2021/10/15	17	31.46	9	31.49	31.70	8	17,672	0.05%
2021/10/14	6.2	30.15	23	30.07	30.65	-16.8	17,911	-0.09%
2021/10/13	1	29.85	10	30.58	29.75	-9	18,245	-0.05%
2021/10/12	1	30.50	2	31.45	30.50	-1	18,708	-0.01%
2021/10/08	5	31.49	1	31.25	31.40	4	18,897	0.02%
2021/10/07	5	31.52	5	31.48	31.75	0	19,261	0.00%
2021/10/06	7	31.17	1	31.30	30.85	6	19,944	0.03%
2021/10/05	5.7	30.36	36	31.08	31.20	-30.3	21,018	-0.14%
2021/10/04	33	30.94	26	31.27	30.60	7	21,183	0.03%
2021/10/01	25.1	31.30	10	31.60	31.00	15.1	21,362	0.07%
2021/09/30	51.1	32.33	15	32.38	32.45	36.1	21,454	0.17%
2021/09/29	39.1	33.12	35	33.09	32.70	4.1	21,726	0.02%
2021/09/28	19	34.45	14	34.47	34.40	5	22,125	0.02%
2021/09/27	31	34.66	16	34.71	35.15	15	22,318	0.07%
2021/09/24	9	33.63	11	33.88	33.60	-2	22,235	-0.01%
2021/09/23	10.1	33.73	0	0.00	33.65	10.1	22,170	0.05%
2021/09/22	18.1	33.39	33	33.56	33.80	-14.9	22,122	-0.07%
2021/09/17	15	34.08	36	34.02	34.15	-21	22,064	-0.10%
2021/09/16	9.1	34.42	6	34.23	34.05	3.1	22,044	0.01%
2021/09/15	34.1	34.57	97.1	34.16	34.60	-63.1	22,044	-0.29%
2021/09/14	25	34.56	70.2	34.71	34.25	-45.2	22,006	-0.21%
2021/09/13	50	35.61	136	35.46	35.00	-86	21,963	-0.39%	大賣/
2021/09/10	111.1	35.35	129	35.11	35.05	-17.9	21,796	-0.08%	大買/大賣/
2021/09/09	166.5	34.89	314	35.02	35.10	-147.5	21,640	-0.68%	大買/大賣/鉅額交易
2021/09/08	482.1	35.59	421.2	35.73	35.80	60.9	21,064	0.29%	大買/大賣/
2021/09/07	52	34.72	55.1	34.73	34.50	-3.1	20,233	-0.02%
2021/09/06	123.3	35.70	130.3	35.73	35.70	-7	19,932	-0.04%	大買/大賣/
2021/09/03	70	34.84	66	34.74	34.60	4	19,723	0.02%
2021/09/02	82.5	34.67	58	34.70	35.05	24.5	19,553	0.13%
2021/09/01	224	35.39	207	35.22	35.05	17	19,291	0.09%	大買/大賣/
2021/08/31	65	34.22	35	34.52	34.90	30	18,676	0.16%
2021/08/30	22	34.65	143.1	34.85	34.95	-121.1	18,520	-0.65%	大賣/鉅額交易
2021/08/27	15	33.93	9.1	34.02	34.20	5.9	18,296	0.03%
2021/08/26	32	33.49	22	33.93	33.95	10	18,220	0.05%
2021/08/25	33.1	33.43	28	33.53	33.30	5.1	18,089	0.03%
2021/08/24	12.1	32.07	1	32.15	32.10	11.1	17,832	0.06%
2021/08/23	3	31.80	7.1	31.96	32.00	-4.1	17,822	-0.02%
2021/08/20	64	30.91	3	30.87	30.80	61	18,063	0.34%
2021/08/19	58	31.29	39	30.82	30.60	19	18,015	0.11%
2021/08/18	110	30.36	29.4	30.15	31.45	80.6	17,955	0.45%	大買/
2021/08/17	67.4	30.54	19	31.12	30.20	48.4	17,881	0.27%
2021/08/16	22	31.28	27	31.37	31.50	-5	17,755	-0.03%
2021/08/13	19.2	31.70	14	32.01	30.90	5.2	17,571	0.03%
2021/08/12	6	32.31	9.7	32.22	32.25	-3.7	17,435	-0.02%
2021/08/11	38	31.78	17.1	31.74	31.50	21	17,353	0.12%
2021/08/10	66.2	33.11	25	32.64	32.70	41.2	17,194	0.24%
2021/08/09	24.9	33.30	16.2	33.13	32.90	8.7	17,162	0.05%
2021/08/06	63.1	34.47	116.1	35.10	34.20	-53.1	16,985	-0.31%	大賣/
2021/08/05	85	35.11	24	35.12	35.35	61	16,826	0.36%
2021/08/04	34.6	35.07	119	35.02	35.20	-84.4	16,783	-0.50%	大賣/
2021/08/03	122.3	35.43	349.2	35.45	35.25	-226.9	16,579	-1.37%	大買/大賣/鉅額交易
2021/08/02	81.2	33.63	35	33.28	33.95	46.2	15,619	0.30%
2021/07/30	172.4	32.51	64.4	32.41	31.90	108	15,409	0.70%	大買/鉅額交易
2021/07/29	96.2	33.54	19	33.68	33.20	77.2	15,081	0.51%
2021/07/28	164.1	32.88	252.4	32.23	33.10	-88.3	14,744	-0.60%	大買/大賣/
2021/07/27	384.5	35.73	262	35.52	34.50	122.5	14,372	0.85%	大買/大賣/鉅額交易
2021/07/26	331	35.76	199.9	35.89	36.85	131.1	13,250	0.99%	大買/大賣/鉅額交易
2021/07/23	207.1	34.17	247.9	34.09	33.50	-40.7	12,168	-0.33%	大買/大賣/
2021/07/22	22	32.57	37	32.53	32.25	-15	11,089	-0.14%
2021/07/21	107.1	32.04	52	31.97	31.80	55.1	10,951	0.50%	大買/
2021/07/20	117	31.89	109.2	32.01	31.60	7.8	10,773	0.07%	大買/大賣/
2021/07/19	98	32.73	30	32.86	32.85	68	10,488	0.65%
2021/07/16	102.2	33.01	194.3	32.69	33.50	-92.1	10,219	-0.90%	大買/大賣/
2021/07/15	106	31.61	27.5	31.87	32.20	78.5	9,787	0.80%	大買/
2021/07/14	38	31.41	98.8	31.33	31.85	-60.8	9,616	-0.63%
2021/07/13	139.5	31.36	98.2	30.95	30.60	41.3	9,333	0.44%	大買/
2021/07/12	141.2	31.70	201.1	31.84	32.70	-59.9	8,683	-0.69%	大買/大賣/
2021/07/09	30	29.24	30	29.51	29.75	0	7,700	0.00%
2021/07/08	17	29.37	20	29.36	29.15	-3	7,673	-0.04%
2021/07/07	26	28.94	83	28.83	28.65	-57	7,633	-0.75%
2021/07/06	49.5	28.88	163	28.82	28.70	-113.5	7,628	-1.49%	大賣/鉅額交易
2021/07/05	261	29.24	95.5	28.08	29.60	165.5	8,143	2.03%	大買/鉅額交易
2021/07/02	78.2	27.16	110	26.87	27.10	-31.8	8,141	-0.39%	大賣/
2021/07/01	4	26.29	10	26.72	26.85	-6	8,055	-0.07%
2021/06/30	106	25.83	4	25.55	25.55	102	8,003	1.27%	大買/鉅額交易
2021/06/29	5.2	25.74	0	0.00	25.55	5.2	8,133	0.06%
2021/06/28	3	25.58	5	25.78	25.80	-2	8,426	-0.02%
2021/06/25	0.5	25.50	26	25.33	25.30	-25.5	8,628	-0.30%
2021/06/24	11.1	25.03	0	0.00	25.15	11.1	8,691	0.13%
2021/06/23	16	26.25	13	26.11	26.45	3	8,696	0.03%
2021/06/22	18.1	25.78	30.2	25.74	25.75	-12.1	9,034	-0.13%
2021/06/21	10	25.67	6	25.54	25.80	4	9,128	0.04%
2021/06/18	26.2	25.91	11	25.67	25.55	15.2	9,212	0.16%
2021/06/17	2	25.65	0	0.00	25.75	2	9,437	0.02%
2021/06/16	0	0.00	1	25.50	25.55	-1	9,866	-0.01%
2021/06/15	4	25.40	5.1	25.32	25.30	-1.1	10,129	-0.01%
2021/06/11	157.1	25.52	8.1	25.40	25.25	149	10,181	1.46%	大買/鉅額交易
2021/06/10	16	27.53	8	27.40	27.60	8	9,897	0.08%
2021/06/09	8	27.40	21	27.30	27.10	-13	9,890	-0.13%
2021/06/08	10.2	27.00	4	27.19	27.05	6.2	9,974	0.06%
2021/06/04	21	26.88	38	26.95	26.90	-17	10,082	-0.17%
2021/06/03	6	26.98	6.1	26.95	26.80	-0.1	10,107	0.00%
2021/06/02	0	0.00	27	27.11	27.20	-27	10,094	-0.27%
2021/06/01	5	26.92	1	27.30	26.95	4	10,036	0.04%
2021/05/31	13.5	26.93	3	26.93	26.90	10.5	10,033	0.10%
2021/05/28	46	27.09	7.6	27.16	27.15	38.5	10,001	0.38%
2021/05/27	0	0.00	8	25.60	25.70	-8	9,780	-0.08%
2021/05/26	9	25.78	2	25.50	25.70	7	9,824	0.07%
2021/05/25	1	25.55	47	25.51	25.35	-46	9,895	-0.46%
2021/05/24	1	25.00	12.5	25.14	25.20	-11.5	10,065	-0.11%
2021/05/21	0	0.00	2	24.83	24.60	-2	10,132	-0.02%
2021/05/20	2	24.60	2.7	24.42	24.20	-0.7	10,250	-0.01%
2021/05/19	1	24.25	2	24.25	24.45	-1	10,338	-0.01%
2021/05/18	22	23.14	21	23.90	24.15	1	10,530	0.01%
2021/05/17	34	22.97	4.2	22.63	22.40	29.8	10,595	0.28%
2021/05/13	33	24.34	39	24.26	24.20	-6	10,585	-0.06%
2021/05/12	12	24.98	8.5	24.96	24.70	3.5	10,569	0.03%
2021/05/11	2	27.23	4	27.14	26.55	-2	10,587	-0.02%
2021/05/10	1	27.80	8	27.90	27.90	-7	10,513	-0.07%
2021/05/07	3.5	27.48	15	27.39	27.35	-11.5	10,485	-0.11%
2021/05/06	3	26.10	2	25.80	25.85	1	10,462	0.01%
2021/05/05	23	25.88	0	0.00	25.50	23	10,442	0.22%
2021/05/04	6	25.57	13	25.83	25.60	-7	10,514	-0.07%
2021/05/03	13	27.26	2	27.30	26.90	11	10,491	0.11%
2021/04/29	6	28.36	3	28.50	28.15	3	10,423	0.03%
2021/04/28	2	28.28	13	28.32	28.60	-11	10,438	-0.11%
2021/04/27	4	28.50	1	28.25	28.20	3	10,458	0.03%
2021/04/26	1	28.30	24	28.68	28.65	-23	10,405	-0.22%
2021/04/23	16.1	27.65	14	27.76	27.70	2.1	10,388	0.02%
2021/04/22	12	28.46	9	27.87	27.60	3	10,447	0.03%
2021/04/21	3.2	28.36	5	28.48	28.30	-1.8	10,542	-0.02%
2021/04/20	22.5	28.67	2	28.68	28.65	20.5	10,545	0.19%
2021/04/19	7	27.92	32	28.37	28.50	-25	10,572	-0.24%
2021/04/16	0	28.06	1	28.25	28.25	-1	10,665	-0.01%
2021/04/15	31	27.76	1	27.85	27.70	30	10,711	0.28%
2021/04/14	5	28.42	31.1	28.65	27.90	-26.1	10,749	-0.24%
2021/04/13	17	29.30	28	29.39	28.70	-11	10,927	-0.10%
2021/04/12	31	29.82	20	29.84	29.75	11	11,308	0.10%
2021/04/09	135.1	30.82	65.1	30.68	29.60	70	11,947	0.59%	大買/
2021/04/08	84.7	29.71	84.3	30.16	30.90	0.4	12,027	0.00%
2021/04/07	7.1	27.64	26	27.96	28.10	-18.9	11,542	-0.16%
2021/04/06	10	27.22	22	27.41	27.35	-12	11,432	-0.10%
2021/04/01	6	26.62	27	26.63	27.05	-21	11,418	-0.18%
2021/03/31	40	26.99	15	26.86	26.70	25	11,300	0.22%
2021/03/30	12	27.58	46.6	27.91	27.95	-34.6	11,016	-0.31%
2021/03/29	35	27.33	34	27.41	27.30	1	10,850	0.01%
2021/03/26	7	27.24	15	27.24	27.25	-8	10,830	-0.07%
2021/03/25	52	27.97	50.8	27.62	27.20	1.2	10,817	0.01%
2021/03/24	13.3	27.23	46.5	27.30	27.45	-33.2	10,479	-0.32%
2021/03/23	13	26.56	15.1	26.76	26.85	-2.1	10,356	-0.02%
2021/03/22	42.5	27.11	109.5	27.06	26.75	-67	10,288	-0.65%	大賣/
2021/03/19	39	27.12	128.1	27.08	27.20	-89.1	10,123	-0.88%	大賣/
2021/03/18	18	26.36	155.1	26.57	26.50	-137.1	9,739	-1.41%	大賣/鉅額交易
2021/03/17	2	25.85	32.1	25.93	26.10	-30.1	9,588	-0.31%
2021/03/16	16	25.76	19	25.85	25.70	-3	9,729	-0.03%
2021/03/15	16	25.89	51.1	25.88	25.90	-35.1	9,881	-0.35%
2021/03/12	17	25.74	34	25.73	25.50	-17	9,969	-0.17%
2021/03/11	7	25.09	9	25.36	25.70	-2	9,966	-0.02%
2021/03/10	31	24.55	1	24.60	24.60	30	9,989	0.30%
2021/03/09	3	24.07	15.1	24.26	24.55	-12.1	10,186	-0.12%
2021/03/08	11	24.45	23	24.35	24.35	-12	10,719	-0.11%
2021/03/05	24	24.68	21	24.63	24.65	3	11,068	0.03%
2021/03/04	28	24.90	60	24.94	24.95	-32	11,414	-0.28%
2021/03/03	1	24.90	12	24.72	24.95	-11	11,482	-0.10%
2021/03/02	11.8	24.95	39	24.58	24.60	-27.2	11,645	-0.23%
2021/02/26	23	25.28	27	25.29	25.30	-4	11,756	-0.03%
2021/02/25	10.3	25.49	95	25.16	25.25	-84.7	11,837	-0.72%
2021/02/24	135.6	26.10	295	25.78	25.40	-159.4	11,988	-1.33%	大買/大賣/鉅額交易
2021/02/23	39.8	26.11	7	26.24	26.35	32.8	11,981	0.27%
2021/02/22	17	25.79	70	25.91	26.15	-53	12,074	-0.44%
2021/02/19	54	25.73	13	25.70	25.70	41	12,055	0.34%
2021/02/18	8.2	26.25	28	26.70	26.25	-19.9	12,131	-0.16%
2021/02/17	24	26.00	9	25.99	26.05	15	12,121	0.12%
2021/02/05	1	25.80	3	25.75	25.60	-2	12,578	-0.02%
2021/02/04	29	25.92	23.1	25.90	25.95	5.9	12,680	0.05%
2021/02/03	105	25.68	49	25.50	25.45	56	12,924	0.43%	大買/
2021/02/02	8	25.58	38	25.75	25.45	-30	13,386	-0.22%
2021/02/01	42.5	24.83	2	25.13	24.85	40.5	14,406	0.28%
2021/01/29	9	25.17	7.7	25.17	25.15	1.3	14,806	0.01%
2021/01/28	33	25.04	55	25.23	25.15	-22	14,904	-0.15%
2021/01/27	253.4	24.65	4	25.00	24.85	249.4	15,139	1.65%	大買/鉅額交易
2021/01/26	28	24.93	8	25.28	24.80	20	15,196	0.13%
2021/01/25	0	0.00	21	24.66	24.85	-21	15,185	-0.14%
2021/01/22	30	24.00	8	23.65	23.95	22	15,139	0.15%
2021/01/21	50.1	23.35	0	0.00	23.35	50.1	15,182	0.33%
2021/01/20	43	23.33	2	23.80	23.05	41	15,175	0.27%
2021/01/19	33	23.78	8	24.24	23.80	25	15,085	0.17%
2021/01/18	1	23.70	11	23.69	23.75	-10	15,108	-0.07%
2021/01/15	16	24.07	5.1	24.17	24.05	10.9	15,123	0.07%
2021/01/14	79	24.42	80.4	24.67	24.80	-1.4	15,096	-0.01%
2021/01/13	14	24.74	10	24.60	24.70	4	15,049	0.03%
2021/01/12	20	24.92	6	25.03	24.75	14	15,234	0.09%
2021/01/11	41	24.77	58.9	24.94	25.20	-17.9	15,393	-0.12%
2021/01/08	19	23.91	8	23.90	23.90	11	15,538	0.07%
2021/01/07	33.1	24.17	41	24.24	24.30	-7.9	15,576	-0.05%
2021/01/06	94.1	25.15	123	25.19	24.45	-28.9	15,510	-0.19%	大賣/
2021/01/05	88	26.01	32	25.94	25.75	56	15,273	0.37%
2021/01/04	128	28.05	65	28.22	27.80	63	14,962	0.42%	大買/
2020/12/31	128.1	27.56	358.3	27.52	27.50	-230.2	14,568	-1.58%	大買/大賣/鉅額交易
2020/12/30	1	26.25	6	26.16	26.10	-5	14,136	-0.04%
2020/12/29	56	25.99	47	26.17	25.90	9	14,326	0.06%
2020/12/28	11	25.85	3.7	25.88	26.10	7.3	14,586	0.05%
2020/12/25	3	25.45	22	25.55	25.40	-19	14,543	-0.13%
2020/12/24	12.8	25.49	4	25.45	25.45	8.8	14,607	0.06%
2020/12/23	20	25.05	9.3	25.12	25.45	10.8	14,752	0.07%
2020/12/22	12.6	24.97	1	25.45	24.65	11.6	15,000	0.08%
2020/12/21	33.3	25.05	2	25.20	25.20	31.3	15,175	0.21%
2020/12/18	19	25.36	8	25.38	25.25	11	15,504	0.07%
2020/12/17	6	25.72	1	25.80	25.75	5	15,653	0.03%
2020/12/16	4	25.79	6	25.86	25.70	-2	15,755	-0.01%
2020/12/15	10.3	25.70	3	25.85	25.30	7.3	15,938	0.05%
2020/12/14	34	25.51	6	25.53	25.45	28	16,493	0.17%
2020/12/11	22	25.62	14	25.77	25.35	8	17,086	0.05%
2020/12/10	12	26.67	19	26.59	26.20	-7	17,026	-0.04%
2020/12/09	31	26.82	32	26.80	26.80	-1	16,917	-0.01%
2020/12/08	9	26.34	18	26.29	26.30	-9	16,901	-0.05%
2020/12/07	62	25.90	45	25.93	25.75	17	17,114	0.10%
2020/12/04	82	25.83	6	25.82	25.65	76	17,178	0.44%
2020/12/03	34	25.92	26.5	26.04	25.90	7.6	17,163	0.04%
2020/12/02	168	26.11	137	26.11	25.90	31	17,221	0.18%	大買/大賣/
2020/12/01	72.5	26.79	82	26.76	27.40	-9.6	16,952	-0.06%
2020/11/30	59	26.50	64	26.46	26.45	-5	16,989	-0.03%
2020/11/27	19	25.92	8	25.86	26.00	11	16,838	0.07%
2020/11/26	17	25.96	8	26.24	25.95	9	16,774	0.05%
2020/11/25	112	25.95	24	25.94	25.90	88	16,702	0.53%	大買/
2020/11/24	3	25.60	19	25.69	25.45	-16	16,736	-0.10%
2020/11/23	11	26.00	22	26.03	25.90	-11	16,634	-0.07%
2020/11/20	6	25.55	21	25.74	25.90	-15	16,545	-0.09%
2020/11/19	49	25.92	19	25.70	25.60	30	16,404	0.18%
2020/11/18	6	25.53	36	25.51	25.55	-30	16,242	-0.18%
2020/11/17	35	25.73	17	25.64	25.50	18	16,190	0.11%
2020/11/16	33	25.41	9.7	25.36	25.40	23.3	16,241	0.14%
2020/11/13	69	25.73	20	25.90	25.40	49	16,136	0.30%
2020/11/12	6	25.42	6	25.38	25.55	0	15,588	0.00%
2020/11/11	3	25.37	47	25.56	25.80	-44	15,443	-0.28%
2020/11/10	37	25.47	585	25.15	25.65	-548	15,136	-3.62%	大賣/鉅額交易
2020/11/09	618	25.51	290.9	25.32	25.45	327.2	14,738	2.22%	大買/大賣/鉅額交易
2020/11/06	51	24.29	62	24.31	24.05	-11	13,787	-0.08%
2020/11/05	27	23.81	6	24.08	23.80	21	13,374	0.16%
2020/11/04	36	24.05	19	23.81	24.15	17	13,225	0.13%
2020/11/03	1	23.15	22	22.97	23.00	-21	12,940	-0.16%
2020/11/02	20	22.53	3	22.60	22.60	17	12,862	0.13%
2020/10/30	13	22.73	22	22.73	22.50	-9	12,787	-0.07%
2020/10/29	12	22.98	10	23.04	23.05	2	12,790	0.02%
2020/10/28	18	23.86	11	23.87	23.50	7	12,706	0.06%
2020/10/27	12	23.84	4.3	23.81	23.70	7.7	12,616	0.06%
2020/10/26	1	23.90	31	23.83	23.80	-30	12,579	-0.24%
2020/10/23	28	23.86	33	23.60	23.90	-5	12,499	-0.04%
2020/10/22	4	23.76	4	23.99	23.70	0	12,426	0.00%
2020/10/21	23	24.07	17	24.16	23.95	6	12,368	0.05%
2020/10/20	39	24.13	35.7	24.17	24.25	3.3	12,191	0.03%
2020/10/19	46	23.88	18	23.94	23.70	28	11,909	0.24%
2020/10/16	32	23.70	24	23.70	23.75	8	11,684	0.07%
2020/10/15	5	22.98	15	23.12	23.25	-10	11,341	-0.09%
2020/10/14	12	23.36	2	23.35	23.15	10	11,182	0.09%
2020/10/13	9	23.13	8	23.13	23.25	1	11,078	0.01%
2020/10/12	126	23.36	90	23.58	23.15	36	10,932	0.33%	大買/
2020/10/08	237	24.44	200	24.31	24.10	37	10,798	0.34%	大買/大賣/
2020/10/07	37	24.69	255	24.65	24.90	-218	10,403	-2.10%	大賣/鉅額交易
2020/10/06	48	24.10	94	24.17	24.30	-46	9,940	-0.46%
2020/10/05	60	23.82	26	23.93	23.85	34	9,677	0.35%
2020/09/30	3	23.08	14	23.13	23.15	-11	9,333	-0.12%
2020/09/29	34	23.06	6	23.00	22.90	28	9,299	0.30%
2020/09/28	24	22.40	5	22.80	22.80	19	9,225	0.21%
2020/09/25	48	22.45	14	22.21	22.10	34	9,048	0.38%
2020/09/24	44	23.53	21	23.51	23.35	23	8,732	0.26%
2020/09/23	12	23.22	119	23.70	23.90	-107	8,482	-1.26%	大賣/鉅額交易
2020/09/22	52	22.69	77	22.77	23.05	-25	8,076	-0.31%
2020/09/21	81	23.08	30	23.12	22.95	51	7,808	0.65%
2020/09/18	68	24.10	152	23.95	23.70	-84	7,652	-1.10%	大賣/
2020/09/17	107	24.71	57	24.68	24.45	50	7,420	0.67%	大買/
2020/09/16	183	24.41	72	24.44	24.90	111	6,735	1.65%	大買/鉅額交易
2020/09/15	2	23.28	14	23.35	23.50	-12	6,104	-0.20%
2020/09/14	5	22.75	2	23.03	23.00	3	6,058	0.05%
2020/09/11	14	23.43	314	23.45	23.25	-300	6,000	-5.00%	大賣/鉅額交易
2020/09/10	330	24.29	22	24.02	23.90	308	5,929	5.19%	大買/鉅額交易
2020/09/09	7	23.71	30	24.51	24.60	-23	5,562	-0.41%
2020/09/08	31	23.35	0	0.00	23.90	31	5,395	0.57%
2020/09/07	18	24.24	67.9	23.92	23.80	-49.9	5,279	-0.94%
2020/09/04	67	23.15	52	23.56	23.80	15	5,070	0.30%
2020/09/03	124	22.71	91	23.22	23.90	33	4,904	0.67%	大買/
2020/09/02	9	21.71	63	22.14	22.00	-54	4,534	-1.19%
2020/09/01	58	21.00	0	0.00	21.00	58	4,361	1.33%
2020/08/31	28	21.82	6	21.40	21.35	22	4,373	0.50%
2020/08/28	60.2	21.94	37	21.92	21.85	23.2	4,302	0.54%
2020/08/27	0	0.00	24	21.18	21.00	-24	4,095	-0.59%
2020/08/26	33	21.37	19	21.37	21.05	14	4,081	0.34%
2020/08/25	5	21.00	2	20.95	21.00	3	3,940	0.08%
2020/08/24	1	20.30	0	0.00	20.60	1	3,921	0.03%
2020/08/21	2	20.48	3.9	20.56	20.70	-1.9	3,915	-0.05%
2020/08/20	93	20.54	67	20.24	20.00	26	3,870	0.67%
2020/08/19	6	20.78	4	20.83	20.55	2	3,703	0.05%
2020/08/18	4	20.48	2	20.60	20.45	2	3,733	0.05%
2020/08/17	1	20.75	7	20.85	20.75	-6	3,760	-0.16%
2020/08/14	3	20.35	4	20.54	20.70	-1	3,770	-0.03%
2020/08/13	22	20.89	28	21.01	20.45	-6	3,770	-0.16%
2020/08/12	34	20.90	25	21.12	21.35	9	3,641	0.25%
2020/08/11	11	20.40	0	0.00	20.15	11	3,415	0.32%
2020/08/10	2	20.70	0	0.00	20.55	2	3,457	0.06%
2020/08/07	3	20.83	4	20.71	20.85	-1	3,447	-0.03%
2020/08/06	1	20.20	11	20.16	20.20	-10	3,382	-0.30%
2020/08/05	3	20.40	0	0.00	20.30	3	3,367	0.09%
2020/08/04	3	20.20	12	20.21	20.45	-9	3,359	-0.27%
2020/07/31	0	0.00	5	19.70	19.45	-5	3,281	-0.15%
2020/07/30	0	0.00	21	19.57	19.55	-21	3,353	-0.63%
2020/07/28	4	18.95	21	19.02	18.75	-17	3,335	-0.51%
2020/07/27	23	19.14	0	0.00	18.90	23	3,315	0.69%
2020/07/24	0	0.00	3	19.60	19.60	-3	3,295	-0.09%
2020/07/23	55	20.17	1	20.00	20.00	54	3,286	1.64%
2020/07/22	3	19.93	7	20.07	20.15	-4	3,287	-0.12%
2020/07/21	0	0.00	1	19.80	19.80	-1	3,277	-0.03%
2020/07/20	0	0.00	4	19.50	19.50	-4	3,290	-0.12%
2020/07/17	1	19.85	4	19.80	19.65	-3	3,288	-0.09%
2020/07/15	20.3	20.20	4	19.94	20.00	16.3	3,286	0.50%
2020/07/14	10	20.07	7	20.09	20.05	3	3,130	0.10%
2020/07/13	18	20.51	22	20.78	20.30	-4	3,099	-0.13%
2020/07/10	12	20.75	10	20.54	20.70	2	3,026	0.07%
2020/07/09	10	21.13	0	0.00	21.00	10	3,015	0.33%
2020/07/08	2	20.90	1	20.95	21.00	1	2,996	0.03%
2020/07/07	3	20.58	0	0.00	20.75	3	2,959	0.10%
2020/07/06	5	20.85	3	20.75	20.95	2	2,942	0.07%
2020/07/03	2	20.70	18.4	20.73	20.65	-16.4	2,938	-0.56%
2020/07/02	2	20.60	0	0.00	20.65	2	2,945	0.07%
2020/07/01	12.2	20.50	0	0.00	20.50	12.2	2,947	0.41%
2020/06/30	1	20.50	7	20.49	20.50	-6	2,937	-0.20%
2020/06/24	1	20.35	3	20.27	20.15	-2	2,910	-0.07%
2020/06/23	50	20.00	1	20.10	20.10	49	2,902	1.69%
2020/06/22	5	19.85	0	0.00	19.85	5	2,901	0.17%
2020/06/19	9	20.13	0	0.00	19.80	9	2,896	0.31%
2020/06/18	0	0.00	2	20.15	20.25	-2	2,864	-0.07%
2020/06/17	9.8	19.67	19	19.60	20.00	-9.3	2,800	-0.33%
2020/06/12	5	20.62	6.1	20.52	20.95	-1.1	2,705	-0.04%
2020/06/11	22	21.58	0	0.00	21.20	22	2,710	0.81%
2020/06/10	7	21.87	7	21.84	21.70	0	2,663	0.00%
2020/06/09	4	21.06	0	0.00	21.00	4	2,574	0.16%
2020/06/08	11	21.94	0	0.00	21.55	11	2,575	0.43%
2020/06/05	2	22.35	1	22.40	22.10	1	2,517	0.04%
2020/06/04	10	21.80	0	0.00	21.85	10	2,489	0.40%
2020/06/02	0	0.00	4	21.60	21.45	-4	2,420	-0.17%
2020/05/29	10	21.23	1.8	21.25	21.15	8.3	2,385	0.35%
2020/05/28	0	0.00	3	21.30	21.35	-3	2,354	-0.13%
2020/05/27	3	21.07	5	21.12	21.05	-2	2,351	-0.09%
2020/05/26	2.7	21.37	2	21.60	21.40	0.7	2,379	0.03%
2020/05/25	9	22.03	8	22.14	22.10	1	2,320	0.04%
2020/05/22	1	21.00	1	21.50	21.00	0	2,187	0.00%
2020/05/21	1	21.35	0	0.00	21.15	1	2,142	0.05%
2020/05/20	0.8	20.95	1	20.85	21.00	-0.3	2,122	-0.01%
2020/05/18	0	0.00	1	20.60	20.55	-1	2,107	-0.05%
2020/05/15	23	21.14	15	21.65	20.60	8	2,104	0.38%
2020/05/14	1	21.25	0	0.00	21.40	1	2,064	0.05%
2020/05/07	2	21.98	0	0.00	21.95	2	2,126	0.09%
2020/05/06	1.2	22.07	0	0.00	21.95	1.2	2,138	0.05%
2020/05/04	1	21.00	0	0.00	21.35	1	2,124	0.05%
2020/04/29	1	21.35	0	0.00	21.30	1	2,186	0.05%
2020/04/28	0	0.00	8	21.10	21.10	-8	2,221	-0.36%
2020/04/27	0	0.00	45	21.33	21.20	-45	2,280	-1.97%
2020/04/24	0	0.00	14	21.24	21.10	-14	2,283	-0.61%
2020/04/23	0	0.00	1	20.55	21.10	-1	2,272	-0.04%
2020/04/17	2	20.43	1	20.65	20.00	1	2,265	0.04%
2020/04/16	1	20.20	0	0.00	20.40	1	2,272	0.04%
2020/04/13	0	19.60	1	19.60	19.70	-1	2,334	-0.04%
2020/04/09	1	19.20	0	0.00	19.35	1	2,378	0.04%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	17.85	4	18.10	17.85	-4	2,461	-0.16%
2020/03/30	0	0.00	1	17.20	17.70	-1	2,459	-0.04%
2020/03/27	4	17.93	0	0.00	17.70	4	2,498	0.16%
2020/03/26	0	0.00	1	17.80	17.95	-1	2,495	-0.04%
2020/03/25	1	17.20	2	17.45	17.25	-1	2,519	-0.04%
2020/03/23	0	0.00	2	15.43	15.80	-2	2,618	-0.08%
2020/03/20	0	0.00	4.3	15.10	15.45	-4.3	2,736	-0.16%
2020/03/19	23	14.39	38	14.15	14.05	-15	2,891	-0.52%
2020/03/18	1	15.90	1	15.75	15.55	0	2,878	0.00%
2020/03/17	2	16.65	0	0.00	16.05	2	2,928	0.07%
2020/03/13	2	17.18	8	17.22	17.55	-6	2,944	-0.20%
2020/03/12	12	19.08	294	19.66	19.00	-282	2,900	-9.72%	大賣/鉅額交易
2020/03/10	3	21.15	1	21.20	21.55	2	2,924	0.07%
2020/03/09	1	21.80	0	0.00	21.30	1	2,924	0.03%
2020/03/04	0	0.00	1	22.55	22.70	-1	2,997	-0.03%
2020/03/03	0	0.00	8	22.75	22.65	-8	3,020	-0.26%
2020/03/02	2	22.40	59	21.60	22.20	-57	3,025	-1.88%
2020/02/27	2	23.60	4	22.45	22.55	-2	3,040	-0.07%
2020/02/26	4	23.30	130	23.24	23.30	-126	3,009	-4.19%	大賣/鉅額交易
2020/02/24	1	23.35	1	23.15	23.15	0	3,028	0.00%
2020/02/19	0	0.00	2	24.03	23.80	-2	3,057	-0.07%
2020/02/18	0	0.00	1	23.90	23.80	-1	3,088	-0.03%
2020/02/17	1	23.75	2	23.80	23.85	-1	3,186	-0.03%
2020/02/14	0	0.00	3	23.65	23.70	-3	3,168	-0.09%
2020/02/11	0	0.00	117	23.04	23.05	-117	3,138	-3.73%	大賣/鉅額交易
2020/02/10	0	0.00	12	22.83	22.75	-12	3,128	-0.38%
2020/02/07	1	22.45	1	22.75	22.55	0	3,118	0.00%
2020/02/06	0	0.00	8	22.98	22.90	-8	3,109	-0.26%
2020/02/05	1	22.25	4	22.60	22.55	-3	3,090	-0.10%
2020/02/04	0	0.00	9	22.29	22.45	-9	3,069	-0.29%
2020/02/03	3	20.70	13	21.27	21.45	-10	3,090	-0.32%
2020/01/31	3.4	22.02	1	23.10	22.30	2.4	3,243	0.07%
2020/01/30	9.7	22.72	4	23.00	22.65	5.7	3,218	0.18%
2020/01/17	4	25.00	0	0.00	25.00	4	3,234	0.12%
2020/01/16	5	25.00	1	25.05	25.05	4	3,256	0.12%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/10	1	24.25	0	0.00	24.45	1	3,400	0.03%
2020/01/09	2	24.25	160	24.25	24.25	-158	3,406	-4.64%	大賣/鉅額交易
2020/01/08	6	24.45	0	0.00	24.10	6	3,403	0.18%
2020/01/07	11	24.70	0	0.00	24.70	11	3,409	0.32%
2020/01/06	1	24.95	6	24.92	24.95	-5	3,376	-0.15%
2020/01/03	8	25.39	38	25.37	25.35	-30	3,384	-0.89%
2020/01/02	0	0.00	1	25.95	25.95	-1	3,372	-0.03%
2019/12/31	2	25.55	4	25.75	25.75	-2	3,367	-0.06%
2019/12/30	1	25.55	0	0.00	25.70	1	3,381	0.03%
2019/12/27	4	26.10	7	26.00	26.00	-3	3,370	-0.09%
2019/12/26	1	26.70	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	0.00	1.4	26.27	26.30	-1.4	3,349	-0.04%
2019/12/24	1	25.90	1	25.95	25.90	0	3,364	0.00%
2019/12/23	1	26.35	15	26.75	26.35	-14	3,361	-0.42%
2019/12/20	2	26.88	3	26.80	26.70	-1	3,396	-0.03%
2019/12/19	4	27.08	10	27.13	27.10	-6	3,418	-0.18%
2019/12/18	2.2	26.75	6	27.03	27.15	-3.8	3,484	-0.11%
2019/12/17	4	26.84	16	26.92	27.15	-12	3,500	-0.34%
2019/12/16	30	26.60	12.6	27.18	27.65	17.5	3,427	0.51%
2019/12/13	0	0.00	15	26.38	26.20	-15	3,315	-0.45%
2019/12/12	2	26.58	1	26.65	26.45	1	3,450	0.03%
2019/12/11	0	0.00	1	26.20	26.25	-1	3,535	-0.03%
2019/12/09	0	0.00	41	26.20	26.20	-41	4,135	-0.99%
2019/12/06	5	26.40	1	26.30	26.30	4	4,241	0.09%
2019/12/05	0	0.00	2.5	25.76	25.90	-2.5	4,252	-0.06%
2019/12/04	2	25.60	0	0.00	25.70	2	4,332	0.05%
2019/12/03	1	25.65	68	25.81	25.65	-67	4,391	-1.53%
2019/11/29	0	0.00	1	25.55	25.50	-1	4,356	-0.02%
2019/11/28	10	25.80	0.1	25.50	25.65	9.9	4,393	0.23%
2019/11/26	0	0.00	0.6	25.20	25.35	-0.6	4,458	-0.01%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/22	2	25.03	0	0.00	24.90	2	4,501	0.04%
2019/11/21	1	24.70	0.8	24.80	24.90	0.2	4,496	0.00%
2019/11/19	4	25.23	0	0.00	25.35	4	4,502	0.09%
2019/11/18	5	24.78	0	0.00	25.25	5	4,471	0.11%
2019/11/15	1	24.55	0	0.00	24.90	1	4,498	0.02%
2019/11/14	10	25.33	4	25.18	25.10	6	4,488	0.13%
2019/11/13	1	24.30	3	24.15	24.15	-2	4,439	-0.05%
2019/11/11	0	0.00	4	24.13	24.20	-4	4,479	-0.09%
2019/11/08	3	24.62	0	0.00	24.55	3	4,500	0.07%
2019/11/07	0	0.00	2	25.00	24.80	-2	4,542	-0.04%
2019/11/06	11	25.40	0	0.00	25.30	11	4,643	0.24%
2019/11/05	0.2	25.60	0	25.60	25.65	0.1	4,657	0.00%
2019/11/04	0	0.00	2	25.90	25.75	-2	4,676	-0.04%
2019/10/31	1	25.75	3.4	26.04	25.80	-2.4	5,057	-0.05%
2019/10/30	9	26.48	12	26.47	26.10	-3	5,079	-0.06%
2019/10/29	0.2	25.50	0	0.00	25.55	0.2	4,950	0.00%
2019/10/28	12	25.78	300.9	25.63	25.65	-288.9	4,956	-5.83%	大賣/鉅額交易
2019/10/25	53	25.72	3	25.80	25.45	50	4,963	1.01%
2019/10/24	25	25.54	0	0.00	25.50	25	4,996	0.50%
2019/10/23	2	25.68	11	25.81	25.65	-9	5,063	-0.18%
2019/10/21	1.1	24.75	200	24.79	24.80	-198.9	5,117	-3.89%	大賣/鉅額交易
2019/10/18	0	0.00	2	25.00	24.90	-2	5,152	-0.04%
2019/10/17	0	0.00	0.3	24.85	24.85	-0.3	5,167	-0.01%
2019/10/16	0	0.00	12	25.05	25.05	-12	5,232	-0.23%
2019/10/15	0	0.00	2	24.95	25.20	-2	5,367	-0.04%
2019/10/09	0.5	24.30	0	0.00	24.30	0.5	5,502	0.01%
2019/10/08	13.5	24.95	59	24.82	24.60	-45.5	5,728	-0.79%
2019/10/07	30	25.22	0	0.00	25.00	30	5,779	0.52%
2019/10/04	0	0.00	102	25.27	25.20	-102	5,842	-1.75%	大賣/鉅額交易
2019/10/02	0	0.00	160	25.05	25.25	-160	5,864	-2.73%	大賣/鉅額交易
2019/10/01	162	25.31	3.6	25.48	25.40	158.5	5,859	2.70%	大買/鉅額交易
2019/09/27	0	0.00	1	25.55	25.10	-1	5,829	-0.02%
2019/09/26	0	0.00	245	25.59	25.45	-245	5,832	-4.20%	大賣/鉅額交易
2019/09/25	32	25.79	25.5	25.79	25.45	6.5	5,849	0.11%
2019/09/24	74.8	26.51	45	26.83	26.30	29.8	5,855	0.51%
2019/09/23	200.3	26.54	432.5	26.48	26.60	-232.2	5,813	-3.99%	大買/大賣/鉅額交易
2019/09/10	26	23.17	0	0.00	22.90	26	5,691	0.46%
2019/09/09	0	0.00	2	23.45	23.35	-2	5,616	-0.04%
2019/09/06	50	23.35	16	23.38	23.20	34	5,552	0.61%
2019/09/05	131	23.51	131	23.90	23.50	0	5,488	0.00%	大買/大賣/
2019/09/04	163	24.24	231	24.38	24.20	-68	5,345	-1.27%	大買/大賣/
2019/09/03	264	24.52	237	24.92	24.40	27	5,211	0.52%	大買/大賣/
2019/09/02	216	24.00	54.5	24.20	23.95	161.5	4,909	3.29%	大買/鉅額交易
2019/08/30	27	23.54	27	23.30	23.15	0	4,555	0.00%
2019/08/29	70	23.73	6	23.80	23.70	64	4,420	1.45%
2019/08/28	1	23.20	3	23.53	23.55	-2	4,331	-0.05%
2019/08/27	11	23.10	9	23.02	23.20	2	4,238	0.05%
2019/08/26	1	22.15	0	0.00	22.30	1	4,170	0.02%
2019/08/23	4	22.80	1	22.75	22.75	3	4,147	0.07%
2019/08/22	6	22.56	79	22.82	22.50	-73	4,120	-1.77%
2019/08/21	0	0.00	32	23.02	23.00	-32	4,083	-0.78%
2019/08/20	1	22.60	0	0.00	22.65	1	3,999	0.03%
2019/08/19	14	22.66	1	22.70	22.60	13	4,009	0.32%
2019/08/16	2	22.30	9	22.22	22.50	-7	4,026	-0.17%
2019/08/12	10	21.70	9	21.73	21.80	1	3,959	0.03%
2019/08/08	1.7	21.13	0	0.00	21.10	1.7	3,956	0.04%
2019/08/07	8	21.66	7	21.60	21.40	1	3,912	0.03%
2019/08/06	2	21.40	0	0.00	21.80	2	3,924	0.05%
2019/08/05	304	21.91	0	0.00	21.90	304	3,912	7.77%	大買/鉅額交易
2019/08/02	261	22.16	0	0.00	22.05	261	3,940	6.62%	大買/鉅額交易
2019/08/01	5	22.40	0	0.00	22.55	5	3,984	0.13%
2019/07/31	27	21.95	20	22.08	22.30	7	3,992	0.18%
2019/07/30	104	22.43	53	22.40	22.25	51	3,983	1.28%	大買/
2019/07/29	10	23.58	0	0.00	23.40	10	3,941	0.25%
2019/07/26	32	23.47	0	0.00	23.45	32	3,948	0.81%
2019/07/25	23	23.77	10	23.79	23.65	13	3,956	0.33%
2019/07/24	14	23.66	6	24.02	24.25	8	3,865	0.21%
2019/07/23	9	23.03	4	23.13	22.95	5	3,774	0.13%
2019/07/22	6	23.01	0	0.00	22.90	6	3,960	0.15%
2019/07/19	4	22.98	39	23.06	22.95	-35	4,039	-0.87%
2019/07/18	20	23.00	3	22.90	22.95	17	4,600	0.37%
2019/07/17	2	23.45	235	23.51	23.40	-233	4,688	-4.97%	大賣/鉅額交易
2019/07/16	2	23.75	353	23.58	23.70	-351	4,783	-7.34%	大賣/鉅額交易
2019/07/15	9	23.01	40	23.30	23.15	-31	4,791	-0.65%
2019/07/12	54	23.75	25	23.81	23.45	29	4,794	0.60%
2019/07/11	0	0.00	2	23.30	23.20	-2	4,648	-0.04%
2019/07/10	2	23.10	0	0.00	23.15	2	4,748	0.04%
2019/07/09	6	23.08	45	22.97	22.85	-39	4,746	-0.82%
2019/07/08	49	23.85	21	23.74	23.35	28	4,700	0.60%
2019/07/05	160	23.08	1	23.10	23.00	159	4,630	3.43%	大買/鉅額交易
2019/07/04	9	22.95	2	23.03	23.05	7	4,676	0.15%
2019/07/03	35	22.80	6	22.81	22.90	29	4,666	0.62%
2019/07/02	59	21.91	33	21.74	21.75	26	4,575	0.57%
2019/07/01	162	21.23	56	21.34	21.40	106	4,704	2.25%	大買/鉅額交易
2019/06/28	15	21.08	20	21.15	21.10	-5	4,706	-0.11%
2019/06/27	40	21.04	3	21.05	21.05	37	4,786	0.77%
2019/06/25	118	21.39	8	20.85	20.85	110	4,893	2.25%	大買/鉅額交易
2019/06/24	6	21.10	1	21.15	21.20	5	4,932	0.10%
2019/06/21	15	21.10	5	21.25	21.00	10	5,019	0.20%
2019/06/20	1	21.45	13	21.48	21.50	-12	5,111	-0.23%
2019/06/19	0	0.00	1	20.80	20.75	-1	5,264	-0.02%
2019/06/18	5	20.60	0	0.00	20.35	5	5,542	0.09%
2019/06/14	4	21.05	0	0.00	20.90	4	6,281	0.06%
2019/06/13	1	21.15	0	0.00	21.05	1	7,389	0.01%
2019/06/12	4	21.40	1	21.65	21.30	3	8,239	0.04%
2019/06/11	4	21.15	0	0.00	21.00	4	8,317	0.05%
2019/06/10	0	0.00	1	20.90	21.00	-1	8,469	-0.01%
2019/06/06	0	20.30	0	0.00	20.40	0	8,621	0.00%
2019/06/04	1	20.35	3	20.45	20.35	-2	9,029	-0.02%
2019/06/03	2	20.40	0	0.00	20.35	2	9,770	0.02%
2019/05/31	0	0.00	1	21.00	20.85	-1	10,108	-0.01%
2019/05/29	10	20.30	0	0.00	20.20	10	10,199	0.10%
2019/05/28	2	20.45	2	20.50	20.60	0	10,248	0.00%
2019/05/24	1	20.10	0	0.00	20.00	1	10,419	0.01%
2019/05/23	6.8	19.93	1,227	20.09	19.90	-1,220.2	10,535	-11.58%	大賣/鉅額交易
2019/05/22	0	0.00	299	20.82	20.80	-299	10,538	-2.84%	大賣/鉅額交易
2019/05/21	8	20.40	0	0.00	20.75	8	10,665	0.08%
2019/05/20	1	20.50	0	0.00	20.50	1	10,844	0.01%
2019/05/16	201	21.45	1	21.60	21.10	200	10,957	1.83%	大買/鉅額交易
2019/05/15	2	21.48	0	0.00	21.45	2	11,036	0.02%
2019/05/14	68	20.49	1	20.90	21.05	67	11,076	0.60%
2019/05/13	18	20.92	22	21.18	20.70	-4	11,118	-0.04%
2019/05/10	4	21.70	0	0.00	21.50	4	11,146	0.04%
2019/05/09	0	0.00	5	22.20	21.70	-5	11,106	-0.05%
2019/05/08	1.5	22.30	1	22.20	22.20	0.5	11,032	0.00%
2019/05/07	0	0.00	2	22.93	22.90	-2	11,004	-0.02%
2019/05/06	12	22.23	54	22.20	22.10	-42	10,964	-0.38%
2019/05/02	1	23.00	2	23.10	23.10	-1	10,856	-0.01%
2019/04/30	3	22.77	0	0.00	23.25	3	10,844	0.03%
2019/04/29	35	22.60	12	23.00	22.65	23	10,834	0.21%
2019/04/26	29	23.96	15	23.35	23.45	14	10,683	0.13%
2019/04/25	7	25.09	0	0.00	25.30	7	10,454	0.07%
2019/04/24	38	26.69	138	26.49	25.85	-100	10,328	-0.97%	大賣/
2019/04/23	0	0.00	14.4	24.99	25.15	-14.4	9,749	-0.15%
2019/04/22	3	24.53	10	24.60	24.60	-7	9,625	-0.07%
2019/04/19	161	23.84	5	23.99	24.10	156	9,488	1.64%	大買/鉅額交易
2019/04/18	3	23.80	1	23.90	23.20	2	9,596	0.02%
2019/04/17	1	23.75	6	23.75	23.60	-5	9,701	-0.05%
2019/04/16	12	23.92	31	23.95	23.85	-19	9,671	-0.20%
2019/04/12	26	23.44	17	23.20	23.15	9	9,542	0.09%
2019/04/11	9	23.60	2	23.60	23.35	7	9,531	0.07%
2019/04/10	0	23.85	3	24.00	23.95	-3	9,526	-0.03%
2019/04/09	13	23.75	7	23.67	23.30	6	9,579	0.06%
2019/04/08	6	23.86	0	0.00	23.70	6	9,531	0.06%
2019/04/03	33	24.85	59	24.61	24.35	-26	9,454	-0.28%
2019/04/02	10	24.10	3	24.08	24.10	7	9,268	0.08%
2019/04/01	4	23.94	23	24.15	23.85	-19	9,195	-0.21%
2019/03/29	1	23.80	16	23.73	23.75	-15	9,083	-0.17%
2019/03/28	46	23.19	33	23.24	23.70	13	9,061	0.14%
2019/03/27	20	23.85	20	23.75	23.70	0	9,009	0.00%
2019/03/26	0	0.00	53	23.50	23.55	-53	9,030	-0.59%
2019/03/25	26	23.12	26	23.01	23.70	0	8,942	0.00%
2019/03/22	27	23.66	32	23.22	23.10	-5	8,807	-0.06%
2019/03/21	26	23.82	30	24.21	24.00	-4	8,612	-0.05%
2019/03/20	157	24.94	144	24.79	24.55	13	8,364	0.16%	大買/大賣/
2019/03/19	12	24.35	54	24.24	24.70	-42	8,141	-0.52%
2019/03/18	46	24.42	68	24.31	24.75	-22	7,746	-0.28%
2019/03/15	108	21.95	75	22.78	23.25	33	6,665	0.50%	大買/
2019/03/14	9	21.32	41	21.06	21.15	-32	5,864	-0.55%
2019/03/13	16	21.28	7	21.28	21.30	9	5,798	0.16%
2019/03/12	6	20.83	2	20.95	21.00	4	5,685	0.07%
2019/03/11	27	20.26	0	0.00	20.25	27	5,692	0.47%
2019/03/08	25	21.01	5	20.94	20.85	20	5,653	0.35%
2019/03/07	128	22.55	146	22.59	21.20	-18	5,612	-0.32%	大買/大賣/
2019/03/06	40	21.05	14	21.59	21.65	26	4,922	0.53%
2019/03/05	9	20.36	10	20.53	20.75	-1	4,628	-0.02%
2019/02/27	0	0.00	40	20.20	20.30	-40	4,625	-0.86%
2019/02/26	4	20.20	1	20.35	20.30	3	4,604	0.07%
2019/02/25	6	20.35	2	20.45	20.30	4	4,583	0.09%
2019/02/22	10	20.73	16	20.77	20.70	-6	4,533	-0.13%
2019/02/21	10	20.38	0	0.00	20.65	10	4,415	0.23%
2019/02/20	0	0.00	1	20.05	20.60	-1	4,389	-0.02%
2019/02/19	8	20.21	44	20.35	20.40	-36	4,310	-0.84%
2019/02/18	5	19.74	86	19.40	19.85	-81	4,147	-1.95%
2019/02/15	0	0.00	3	19.10	19.10	-3	4,130	-0.07%
2019/02/14	11	19.46	6	19.58	19.30	5	4,159	0.12%
2019/02/12	3	18.75	5	19.15	19.15	-2	4,062	-0.05%
2019/02/11	1	18.65	15	18.79	18.75	-14	4,007	-0.35%
2019/01/29	2	18.25	2	18.20	18.25	0	3,989	0.00%
2019/01/22	16	18.23	0	0.00	18.20	16	4,305	0.37%
2019/01/21	0	0.00	16	18.68	18.70	-16	4,434	-0.36%
2019/01/18	2	18.15	1	18.15	18.15	1	4,621	0.02%
2019/01/17	9	18.23	0	0.00	18.00	9	4,714	0.19%
2019/01/15	5	18.05	0	0.00	18.05	5	4,788	0.10%
2019/01/14	13	18.05	0	0.00	18.05	13	4,824	0.27%
2019/01/11	12	18.30	2	18.30	18.30	10	4,949	0.20%
2019/01/10	6	18.43	5	18.35	18.35	1	4,959	0.02%
2019/01/09	2	18.60	17	18.66	18.85	-15	4,820	-0.31%
2019/01/07	1	17.90	10	17.90	17.85	-9	4,930	-0.18%
2019/01/04	5	17.47	1	17.50	17.50	4	5,057	0.08%
2019/01/03	6	18.03	6	17.96	17.80	0	5,137	0.00%
2019/01/02	10	18.25	21	18.13	18.25	-11	5,324	-0.21%
2018/12/28	40	18.37	33	18.25	18.15	7	5,291	0.13%
2018/12/27	0	0.00	32	18.10	18.00	-32	5,234	-0.61%
2018/12/26	5	17.55	61	17.74	17.70	-56	5,199	-1.08%
2018/12/25	2	17.10	0	0.00	17.10	2	5,212	0.04%
2018/12/24	1	17.75	1	17.70	17.60	0	5,264	0.00%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	23	17.41	6	17.55	17.60	17	5,425	0.31%
2018/12/20	6	17.78	0	0.00	17.70	6	5,493	0.11%
2018/12/19	6	18.47	5	18.31	18.25	1	5,627	0.02%
2018/12/18	4	17.75	0	0.00	18.10	4	5,672	0.07%
2018/12/14	1	18.25	0	0.00	18.15	1	5,789	0.02%
2018/12/13	6	18.75	0	0.00	18.45	6	5,866	0.10%
2018/12/12	16	18.41	20	18.69	18.95	-4	5,877	-0.07%
2018/12/10	4	17.40	12	17.39	17.50	-8	5,967	-0.13%
2018/12/06	23	18.09	1	17.60	17.60	22	6,141	0.36%
2018/12/05	34	18.57	0	0.00	18.45	34	6,429	0.53%
2018/12/04	18	19.51	4	19.43	19.05	14	6,520	0.21%
2018/12/03	6	19.10	4	19.15	19.30	2	6,460	0.03%
2018/11/30	6	18.67	37	18.69	18.65	-31	6,410	-0.48%
2018/11/29	37	18.15	6	18.17	18.05	31	6,318	0.49%
2018/11/28	3	17.72	25	17.73	17.85	-22	6,290	-0.35%
2018/11/27	102	17.54	107	17.63	17.60	-5	6,276	-0.08%	大買/大賣/
2018/11/26	7	17.22	10	17.25	17.45	-3	6,243	-0.05%
2018/11/23	33	16.98	5	16.95	16.95	28	6,268	0.45%
2018/11/22	18	17.55	52	17.61	17.25	-34	6,360	-0.53%
2018/11/21	0	0.00	6	16.93	17.30	-6	6,442	-0.09%
2018/11/20	35	17.14	0	0.00	17.05	35	6,458	0.54%
2018/11/19	4	17.18	20	17.15	17.30	-16	6,494	-0.25%
2018/11/15	3	16.82	2	16.85	16.85	1	6,457	0.02%
2018/11/14	21	17.00	44	17.02	17.00	-23	6,473	-0.36%
2018/11/13	1	16.30	0	0.00	16.70	1	6,541	0.02%
2018/11/12	2	16.60	0	0.00	16.75	2	6,591	0.03%
2018/11/08	42	16.84	78	16.92	16.65	-36	6,995	-0.51%
2018/11/06	73	16.67	0	0.00	16.30	73	7,272	1.00%
2018/11/02	0	0.00	5	16.85	16.35	-5	7,498	-0.07%
2018/11/01	10	16.10	2	16.20	16.40	8	7,540	0.11%
2018/10/31	0	0.00	20	15.49	15.70	-20	7,598	-0.26%
2018/10/30	26	14.91	1	15.05	14.95	25	7,590	0.33%
2018/10/29	9	15.16	7	15.43	15.35	2	7,595	0.03%
2018/10/26	1	15.75	6	15.34	15.60	-5	7,951	-0.06%
2018/10/25	50	14.65	5	14.63	14.40	45	7,877	0.57%
2018/10/24	39	15.67	9	15.92	15.60	30	7,892	0.38%
2018/10/23	9	16.07	10	16.19	15.90	-1	8,105	-0.01%
2018/10/22	6	16.20	13	16.34	16.60	-7	8,737	-0.08%
2018/10/19	41	16.12	2	16.05	16.35	39	8,881	0.44%
2018/10/18	26	16.18	16	16.32	16.35	10	8,793	0.11%
2018/10/17	8	16.47	3	16.90	16.35	5	8,833	0.06%
2018/10/16	4	16.54	10	16.60	16.55	-6	9,085	-0.07%
2018/10/15	4	16.45	4	16.65	16.35	0	9,239	0.00%
2018/10/12	9	16.64	0	0.00	16.90	9	9,365	0.10%
2018/10/11	19	17.13	1	17.10	17.10	18	9,529	0.19%
2018/10/09	70.8	19.80	11	19.90	19.00	59.8	9,615	0.62%
2018/10/08	2	20.60	2	20.95	20.75	0	9,751	0.00%
2018/10/05	16	21.47	0	0.00	20.85	16	10,078	0.16%
2018/10/04	0	0.00	9	22.39	22.20	-9	10,193	-0.09%
2018/10/03	0	0.00	10	22.75	22.30	-10	10,566	-0.09%
2018/10/02	0	0.00	2	22.40	22.35	-2	10,690	-0.02%
2018/10/01	10	22.95	3	23.00	23.00	7	10,939	0.06%
2018/09/28	3	23.00	24	22.99	22.80	-21	11,295	-0.19%
2018/09/27	2	22.55	40	22.54	22.65	-38	11,474	-0.33%
2018/09/26	1	22.45	6	22.70	22.40	-5	11,747	-0.04%
2018/09/25	1	22.15	36	22.11	22.40	-35	11,930	-0.29%
2018/09/21	2	21.45	0	0.00	21.35	2	12,137	0.02%
2018/09/20	11	21.07	38	21.25	21.00	-27	12,721	-0.21%
2018/09/19	0	0.00	21	21.85	21.70	-21	12,984	-0.16%
2018/09/18	20	21.49	71	21.20	21.25	-51	13,358	-0.38%
2018/09/17	4	21.01	36	21.29	21.30	-32	13,956	-0.23%
2018/09/14	100	21.05	37	21.58	21.05	63	14,785	0.43%
2018/09/13	1.8	20.63	27	20.82	20.55	-25.3	16,738	-0.15%
2018/09/12	50	20.52	1	20.40	20.40	49	17,880	0.27%
2018/09/11	27	20.90	0	0.00	21.25	27	18,847	0.14%
2018/09/10	73	20.88	18	20.54	20.85	55	19,986	0.28%
2018/09/07	35	22.06	0	0.00	21.90	35	20,432	0.17%
2018/09/06	2	23.05	2	23.30	22.95	0	20,458	0.00%
2018/09/05	2	22.78	0	0.00	22.95	2	20,773	0.01%
2018/09/04	3	22.40	1	22.55	22.60	2	20,969	0.01%
2018/09/03	0	0.00	1	22.25	22.25	-1	21,380	0.00%
2018/08/31	2	22.95	0	0.00	22.90	2	21,938	0.01%
2018/08/30	1	23.05	3	22.90	22.85	-2	22,077	-0.01%
2018/08/29	0	0.00	1	23.40	22.85	-1	22,219	0.00%
2018/08/28	1	23.35	28	23.05	22.70	-27	22,516	-0.12%
2018/08/24	3	22.00	21	22.45	22.45	-18	23,645	-0.08%
2018/08/23	4	22.05	22	22.09	22.05	-18	24,241	-0.07%
2018/08/22	2	22.05	151	22.05	22.05	-149	24,375	-0.61%	大賣/鉅額交易
2018/08/21	3	22.03	65	22.18	22.20	-62	24,402	-0.25%
2018/08/20	99.7	22.03	179	22.52	22.00	-79.3	24,419	-0.32%	大賣/
2018/08/17	70	22.29	0	0.00	22.25	70	24,401	0.29%
2018/08/16	131	21.23	149	21.99	22.35	-18	24,380	-0.07%	大買/大賣/
2018/08/15	65	21.78	56	21.51	21.75	9	24,083	0.04%
2018/08/14	10	22.50	3	22.65	22.55	7	23,947	0.03%
2018/08/13	170.4	23.28	238	22.14	22.40	-67.6	23,859	-0.28%	大買/大賣/
2018/08/10	80	24.68	67	24.64	24.50	13	23,631	0.06%
2018/08/09	114.6	24.70	116	24.53	24.50	-1.4	23,490	-0.01%	大買/大賣/
2018/08/08	38	25.56	37	25.26	25.10	1	23,518	0.00%
2018/08/07	122	25.86	134	25.44	25.20	-12	23,422	-0.05%	大買/大賣/
2018/08/03	42	26.10	232	26.17	26.10	-190	23,219	-0.82%	大賣/鉅額交易
2018/08/02	229	26.69	23	26.83	26.00	206	23,130	0.89%	大買/鉅額交易
2018/08/01	100	26.23	80	26.40	26.40	20	22,657	0.09%
2018/07/31	11	26.35	18	26.38	26.50	-7	22,500	-0.03%
2018/07/30	26	26.20	12	26.31	26.15	14	22,424	0.06%
2018/07/27	105	26.54	115	26.24	26.85	-10	22,151	-0.05%	大買/大賣/
2018/07/26	135	25.71	121	25.55	25.45	14	21,477	0.07%	大買/大賣/
2018/07/25	31	24.95	30	24.95	24.95	1	21,285	0.00%
2018/07/24	6.5	24.92	2	25.00	25.00	4.5	21,245	0.02%
2018/07/23	94	25.07	77	25.55	24.60	17	21,176	0.08%
2018/07/20	16	25.88	13	25.78	25.85	3	20,869	0.01%
2018/07/19	15	27.00	13	27.03	27.10	2	20,670	0.01%
2018/07/18	18	26.55	12	26.73	26.50	6	20,395	0.03%
2018/07/17	140	27.18	157	26.72	26.65	-17	20,214	-0.08%	大買/大賣/
2018/07/16	18	27.52	13	27.60	27.50	5	20,095	0.02%
2018/07/13	124	27.53	128	27.56	27.40	-4	19,820	-0.02%	大買/大賣/
2018/07/12	78	27.01	54	26.86	26.85	24	19,498	0.12%
2018/07/11	68	27.34	77	27.33	27.00	-9	19,339	-0.05%
2018/07/10	25	26.64	30	26.92	27.00	-5	18,959	-0.03%
2018/07/09	13	27.06	27	27.19	27.20	-14	18,764	-0.07%
2018/07/06	18	26.36	63	26.33	26.30	-45	18,472	-0.24%
2018/07/05	162.6	26.79	137	26.02	25.90	25.6	18,151	0.14%	大買/大賣/
2018/07/04	147	27.61	44	28.23	27.60	103	17,948	0.57%	大買/鉅額交易
2018/07/03	213	28.42	22	28.60	27.70	191	17,621	1.08%	大買/鉅額交易
2018/07/02	201	28.96	189	29.29	28.45	12	17,320	0.07%	大買/大賣/
2018/06/29	11	29.93	261	29.64	29.40	-250	17,004	-1.47%	大賣/鉅額交易
2018/06/28	177.6	29.25	183	28.93	28.75	-5.5	16,361	-0.03%	大買/大賣/
2018/06/27	33	30.58	20	30.73	29.80	13	16,090	0.08%
2018/06/26	24.6	29.69	76	29.92	29.80	-51.5	15,756	-0.33%
2018/06/25	376	31.75	193	31.47	30.85	183	15,136	1.21%	大買/大賣/鉅額交易
2018/06/22	222	34.39	245	33.77	33.25	-23	14,312	-0.16%	大買/大賣/
2018/06/21	77	32.71	138	33.24	33.40	-61	12,210	-0.50%	大賣/
2018/06/20	340	31.93	221	31.31	30.40	119	11,036	1.08%	大買/大賣/鉅額交易
2018/06/19	102	32.19	67	32.37	32.35	35	9,988	0.35%	大買/
2018/06/15	80	27.75	88	28.63	30.45	-8	8,619	-0.09%
2018/06/14	26	27.87	14	27.80	27.70	12	8,117	0.15%
2018/06/13	17	28.30	55	29.00	28.30	-38	8,003	-0.47%
2018/06/12	145	27.97	86	27.78	27.75	59	7,649	0.77%	大買/
2018/06/11	343	29.34	14	29.75	28.85	329	7,406	4.44%	大買/鉅額交易
2018/06/08	76	28.17	32	28.12	28.55	44	7,046	0.62%
2018/06/07	5	27.40	18	27.26	27.00	-13	6,556	-0.20%
2018/06/06	18	26.99	5.1	27.05	27.45	12.9	6,469	0.20%
2018/06/05	42	27.21	531.6	27.22	27.30	-489.6	6,305	-7.76%	大賣/鉅額交易
2018/06/04	36	27.50	67	27.38	26.65	-31	6,121	-0.51%
2018/06/01	90	26.85	103	27.11	26.85	-13	5,703	-0.23%	大賣/
2018/05/31	23	24.44	23	24.77	25.60	0	4,897	0.00%
2018/05/30	4	23.60	15	23.48	23.30	-11	4,319	-0.25%
2018/05/29	0	0.00	15	23.37	23.05	-15	4,252	-0.35%
2018/05/28	0	0.00	7	23.15	23.10	-7	4,333	-0.16%
2018/05/25	58	22.92	43	22.99	22.90	15	4,493	0.33%
2018/05/22	5	22.05	0	0.00	22.05	5	4,458	0.11%
2018/05/16	4	22.93	2	22.75	22.75	2	4,561	0.04%
2018/05/10	0	0.00	10	21.90	21.90	-10	4,590	-0.22%
2018/05/09	0	0.00	180	21.80	21.80	-180	4,630	-3.89%	大賣/鉅額交易
2018/05/08	0	0.00	5	22.40	22.10	-5	4,632	-0.11%
2018/05/02	0	0.00	10	22.20	22.15	-10	4,755	-0.21%
2018/04/26	0	0.00	23	22.44	22.10	-23	4,977	-0.46%
2018/04/25	10	22.30	15	22.23	22.35	-5	5,028	-0.10%
2018/04/24	13	22.32	5	22.20	22.40	8	5,308	0.15%
2018/04/23	32	24.03	10	23.30	22.85	22	5,385	0.41%
2018/04/20	31	23.23	18	23.56	23.55	13	5,516	0.24%
2018/04/16	5	22.60	0	0.00	22.50	5	5,651	0.09%
2018/04/13	0	0.00	1	22.80	22.85	-1	5,658	-0.02%
2018/04/12	4	22.89	1	22.75	22.70	3	5,714	0.05%
2018/04/11	17	23.49	13	23.06	22.75	4	5,807	0.07%
2018/04/10	1	23.30	0	0.00	23.35	1	5,975	0.02%
2018/04/09	4	22.83	0	0.00	23.20	4	5,937	0.07%
2018/04/03	0	0.00	4	22.90	23.05	-4	5,902	-0.07%
2018/03/31	2	23.20	0	22.90	22.90	2	5,933	0.03%
2018/03/29	2	22.90	2	22.85	23.00	0	5,981	0.00%
2018/03/28	2	21.65	20	22.10	22.20	-18	5,851	-0.31%
2018/03/26	4	21.40	11	21.48	21.40	-7	5,804	-0.12%
2018/03/23	24	21.38	547	21.52	21.40	-523	5,789	-9.03%	大賣/鉅額交易
2018/03/22	2	22.45	7	22.35	22.30	-5	5,800	-0.09%
2018/03/21	2	22.85	65	23.27	22.75	-63	5,777	-1.09%
2018/03/20	3	23.10	1,059	23.01	23.15	-1,056	5,721	-18.46%	大賣/鉅額交易
2018/03/19	2	22.75	15	22.77	22.65	-13	5,656	-0.23%
2018/03/16	94	23.16	115	23.05	23.00	-21	5,682	-0.37%	大賣/
2018/03/15	4	23.53	0	0.00	23.50	4	5,752	0.07%
2018/03/14	10	23.66	4	23.90	23.80	6	5,802	0.10%
2018/03/13	17	24.39	27	24.27	24.05	-10	5,946	-0.17%
2018/03/12	16	24.29	25	24.19	24.25	-9	6,021	-0.15%
2018/03/09	9	23.61	2	23.60	23.65	7	6,071	0.12%
2018/03/08	100	24.24	25	24.01	23.80	75	6,163	1.22%
2018/03/07	2	23.80	15	23.75	23.45	-13	6,081	-0.21%
2018/03/06	16	23.84	8	23.48	23.85	8	6,221	0.13%
2018/03/05	27	23.30	0	0.00	22.90	27	6,385	0.42%
2018/03/02	30	23.77	0	0.00	23.85	30	6,628	0.45%
2018/03/01	32	23.52	0	0.00	24.30	32	6,814	0.47%
2018/02/27	1	23.35	24.8	23.94	23.30	-23.8	7,022	-0.34%
2018/02/26	4	23.38	0	0.00	23.25	4	7,364	0.05%
2018/02/23	5	23.19	6	23.42	23.15	-1	8,447	-0.01%
2018/02/22	10	23.00	20	23.20	23.05	-10	8,718	-0.11%
2018/02/21	5	21.99	8.8	22.58	22.45	-3.8	8,702	-0.04%
2018/02/12	0	0.00	4	21.90	21.55	-4	8,672	-0.05%
2018/02/09	4	20.90	6	21.90	21.85	-2	8,696	-0.02%
2018/02/08	0	0.00	580	21.77	22.15	-580	8,781	-6.61%	大賣/鉅額交易
2018/02/07	0	0.00	296	21.83	21.50	-296	8,779	-3.37%	大賣/鉅額交易
2018/02/06	35	22.09	0	0.00	21.20	35	8,748	0.40%
2018/02/05	1	23.00	1	22.35	22.95	0	8,705	0.00%
2018/02/02	0	0.00	1	23.35	23.15	-1	8,780	-0.01%
2018/01/31	5	22.50	4	22.73	22.70	1	9,026	0.01%
2018/01/30	6	22.85	8	23.04	22.85	-2	9,326	-0.02%
2018/01/26	1	23.30	0	0.00	23.20	1	9,368	0.01%
2018/01/25	33	23.22	3	23.48	23.20	30	9,366	0.32%
2018/01/24	0	0.00	2	23.20	23.20	-2	9,370	-0.02%
2018/01/23	0	0.00	15	23.40	23.10	-15	9,438	-0.16%
2018/01/22	10	23.50	0	0.00	23.25	10	9,375	0.11%
2018/01/19	8	23.53	12	23.42	23.50	-4	9,315	-0.04%
2018/01/18	22	23.75	20	23.77	23.55	2	9,269	0.02%
2018/01/17	1	23.30	0	0.00	23.30	1	9,004	0.01%
2018/01/16	521	23.46	5	23.30	23.30	516	8,980	5.75%	大買/鉅額交易
2018/01/15	4	22.89	37	22.75	23.25	-33	8,829	-0.37%
2018/01/12	72	22.42	21.2	22.28	22.20	50.8	8,657	0.59%
2018/01/11	0	0.00	1	21.40	21.30	-1	8,558	-0.01%
2018/01/10	8	21.11	2	21.15	21.15	6	8,606	0.07%
2018/01/09	1	21.70	6	21.61	21.40	-5	8,630	-0.06%
2018/01/08	18	21.71	0	0.00	21.45	18	8,685	0.21%
2018/01/05	1	22.65	5	22.66	22.45	-4	8,670	-0.05%
2018/01/04	128	22.81	63	22.62	23.10	65	8,692	0.75%	大買/
2018/01/03	6	21.70	20	21.60	21.70	-14	8,776	-0.16%
2018/01/02	0	0.00	2	21.20	21.30	-2	9,028	-0.02%