台亞 (2340)-統一-台中券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/30	2	38.80	0	0.00	38.80	2	1,728	0.12%
2024/04/29	0	0.00	0.3	38.60	39.10	-0.3	1,731	-0.02%
2024/04/26	5	37.88	0	0.00	37.80	5	1,719	0.29%
2024/04/18	1	39.10	0	0.00	38.75	1	1,728	0.06%
2024/04/17	4	38.35	24.1	39.06	39.20	-20.1	1,725	-1.16%
2024/04/16	0	0.00	1	38.30	38.35	-1	1,708	-0.06%
2024/04/15	1	40.15	0	0.00	39.80	1	1,686	0.06%
2024/04/12	13	41.28	12.1	41.68	41.40	0.9	1,656	0.05%
2024/04/11	1	40.05	1	40.15	40.15	0	1,556	0.00%
2024/04/10	28	40.52	2	40.80	40.80	26	1,560	1.67%
2024/04/09	15	40.00	0	0.00	39.95	15	1,564	0.96%
2024/03/27	0	0.00	3	39.40	39.25	-3	1,557	-0.19%
2024/03/22	3	40.10	0	0.00	40.10	3	1,558	0.19%
2024/03/18	0	0.00	1	39.05	39.70	-1	1,625	-0.06%
2024/03/15	0.3	39.00	1	39.15	39.00	-0.7	1,621	-0.04%
2024/03/11	1	41.05	0	0.00	41.00	1	1,562	0.06%
2024/03/08	1	41.45	4.2	41.75	41.60	-3.2	1,574	-0.20%
2024/03/07	5	41.33	1	41.00	41.00	4	1,568	0.26%
2024/03/06	3	42.22	0	0.00	42.10	3	1,551	0.19%
2024/03/05	13	42.84	16	43.44	43.50	-3	1,578	-0.19%
2024/03/04	3	41.10	1	40.75	40.80	2	1,466	0.14%
2024/02/29	3	41.33	2	41.50	42.00	1	1,466	0.07%
2024/02/27	0	0.00	1	42.25	42.05	-1	1,483	-0.07%
2024/02/26	5	42.40	10	42.25	42.80	-5	1,544	-0.32%
2024/02/23	0	0.00	6	42.92	42.50	-6	1,572	-0.38%
2024/02/22	1	43.35	0	0.00	43.10	1	1,584	0.06%
2024/02/19	1	44.70	0	0.00	44.50	1	1,581	0.06%
2024/02/15	0	0.00	1	42.90	43.10	-1	1,596	-0.06%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/02/01	1	43.60	0	0.00	43.10	1	1,645	0.06%
2024/01/30	0	0.00	2	43.75	43.75	-2	1,654	-0.12%
2024/01/24	0	0.00	1	44.85	44.95	-1	1,747	-0.06%
2024/01/23	0	0.00	1	45.00	45.00	-1	1,817	-0.06%
2024/01/19	2	44.00	0	0.00	44.45	2	1,885	0.11%
2024/01/17	0	44.45	0	0.00	44.00	0	1,943	0.00%
2024/01/16	12.7	44.89	0	0.00	44.75	12.7	1,946	0.65%
2024/01/11	0	0.00	4	45.15	45.45	-4	2,013	-0.20%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/08	1	45.50	0	0.00	45.25	1	2,237	0.04%
2024/01/03	2	45.90	0	0.00	45.60	2	2,506	0.08%
2023/12/28	0	0.00	1	46.75	46.70	-1	2,645	-0.04%
2023/12/27	0	0.00	10	46.90	46.95	-10	2,673	-0.37%
2023/12/26	1	46.60	1	46.70	46.65	0	2,685	0.00%
2023/12/22	1	46.30	0	0.00	46.10	1	2,737	0.04%
2023/12/21	4	46.05	10	46.20	46.10	-6	2,771	-0.22%
2023/12/20	1	46.45	60	46.46	46.50	-59	2,812	-2.10%
2023/12/19	11	46.10	0	0.00	46.20	11	2,838	0.39%
2023/12/18	1	47.45	0	0.00	47.00	1	2,862	0.03%
2023/12/15	11	48.00	11	48.15	48.15	0	2,913	0.00%
2023/12/14	1	47.55	6	47.68	47.65	-5	2,976	-0.17%
2023/12/13	1	47.50	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	48.30	0	0.00	47.55	1	3,024	0.03%
2023/12/06	1	48.30	0	0.00	48.20	1	3,529	0.03%
2023/12/04	0	0.00	2	50.25	49.65	-2	3,588	-0.06%
2023/12/01	1	49.35	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	1	50.10	49.90	-1	3,894	-0.03%
2023/11/29	0	0.00	1	49.10	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	3	49.00	49.00	-3	4,094	-0.07%
2023/11/27	5	48.67	1	49.15	48.20	4	4,118	0.10%
2023/11/24	2	48.78	2	49.50	48.35	0	4,190	0.00%
2023/11/22	3	47.55	10	47.25	47.55	-7	4,312	-0.16%
2023/11/20	0	0.00	1	46.75	46.50	-1	4,316	-0.02%
2023/11/15	0	0.00	2	45.75	45.60	-2	4,382	-0.05%
2023/11/14	1	45.80	1	46.10	45.70	0	4,420	0.00%
2023/11/10	6	44.80	2	45.15	44.60	4	4,533	0.09%
2023/11/09	1	46.10	0	0.00	45.80	1	4,575	0.02%
2023/11/06	0	0.00	1	47.15	47.15	-1	4,801	-0.02%
2023/11/03	2	46.60	1	46.65	46.75	1	4,847	0.02%
2023/11/02	0	0.00	4	46.90	46.90	-4	4,919	-0.08%
2023/11/01	5	45.72	1	45.95	45.70	4	4,993	0.08%
2023/10/31	13	45.07	0	0.00	44.80	13	5,042	0.26%
2023/10/27	7	47.52	0	0.00	47.25	7	5,187	0.13%
2023/10/24	0	0.00	5	49.00	49.40	-5	5,755	-0.09%
2023/10/23	1	48.85	3	49.00	48.50	-2	6,152	-0.03%
2023/10/20	4.1	47.35	5	47.00	47.45	-1	6,321	-0.02%
2023/10/19	3	48.00	0	0.00	48.40	3	6,424	0.05%
2023/10/18	1	48.65	0	0.00	48.20	1	6,550	0.02%
2023/10/17	9	49.46	3	49.72	49.30	6	6,596	0.09%
2023/10/16	2	48.58	2	48.40	48.30	0	6,794	0.00%
2023/10/13	2	49.60	0	0.00	49.80	2	7,357	0.03%
2023/10/12	2	49.85	2	50.30	50.40	0	8,013	0.00%
2023/10/11	1	49.75	1	50.30	49.20	0	8,379	0.00%
2023/10/06	3	48.95	2	49.45	49.10	1	8,543	0.01%
2023/10/05	0	0.00	7	48.73	48.90	-7	8,766	-0.08%
2023/10/04	0	0.00	4	47.09	47.30	-4	10,054	-0.04%
2023/10/03	4	48.39	1	48.75	47.70	3	10,473	0.03%
2023/09/28	2	47.50	2	47.90	47.45	0	12,046	0.00%
2023/09/26	2	47.95	0	0.00	47.30	2	12,442	0.02%
2023/09/25	0	0.00	10	49.08	48.60	-10	12,575	-0.08%
2023/09/22	2	47.63	2	47.60	47.80	0	12,658	0.00%
2023/09/21	1	47.00	2	47.38	47.15	-1	12,811	-0.01%
2023/09/20	9	47.42	0	0.00	47.30	9	13,091	0.07%
2023/09/19	7	49.11	4	49.31	48.30	3	13,853	0.02%
2023/09/15	4	50.55	2	50.40	50.40	2	15,108	0.01%
2023/09/14	8	51.00	14	50.78	51.40	-6	15,231	-0.04%
2023/09/13	37	50.85	25	51.16	49.60	12	15,111	0.08%
2023/09/12	8	50.16	3	50.23	50.00	5	14,922	0.03%
2023/09/11	9	49.27	0	0.00	48.90	9	14,856	0.06%
2023/09/08	1.2	49.67	0	0.00	49.10	1.2	14,827	0.01%
2023/09/07	1.3	50.05	2	49.55	49.45	-0.7	14,814	0.00%
2023/09/06	3	51.27	3	51.10	50.50	0	14,803	0.00%
2023/09/05	2	50.95	27	50.71	51.00	-25	14,632	-0.17%
2023/09/04	38	48.19	0	0.00	48.10	38	14,442	0.26%
2023/09/01	25	50.76	21	50.49	50.20	4	14,339	0.03%
2023/08/31	3.5	48.64	0	0.00	49.05	3.5	14,215	0.02%
2023/08/30	0	0.00	5	49.80	49.20	-5	14,254	-0.04%
2023/08/29	4	49.45	11	49.10	49.60	-7	14,161	-0.05%
2023/08/28	6	46.87	1	47.10	46.80	5	13,961	0.04%
2023/08/25	0	0.00	1	48.00	48.05	-1	13,914	-0.01%
2023/08/24	3	48.25	0	0.00	48.25	3	13,895	0.02%
2023/08/23	0	0.00	1	48.30	48.40	-1	13,859	-0.01%
2023/08/22	4	48.51	6	47.70	47.60	-2	13,827	-0.01%
2023/08/21	0	0.00	5	49.00	48.45	-5	13,785	-0.04%
2023/08/18	3	48.10	0	0.00	48.10	3	13,768	0.02%
2023/08/17	1	48.00	2	49.20	49.35	-1	13,716	-0.01%
2023/08/16	7	48.20	13	48.45	48.65	-6	13,666	-0.04%
2023/08/15	2	48.55	11.9	48.91	49.50	-9.9	13,569	-0.07%
2023/08/14	17	47.76	0	0.00	47.60	17	13,488	0.13%
2023/08/11	6	48.86	5	49.20	48.70	1	13,417	0.01%
2023/08/10	10	49.58	11	49.55	49.10	-1	13,362	-0.01%
2023/08/09	1	50.70	1	50.30	51.30	0	13,247	0.00%
2023/08/08	12	51.12	5	51.06	51.20	7	13,188	0.05%
2023/08/07	3	50.15	6	50.27	50.60	-3	13,114	-0.02%
2023/08/04	22	50.97	1	50.80	51.30	21	13,008	0.16%
2023/08/02	13	52.12	0	0.00	52.00	13	12,926	0.10%
2023/08/01	0	0.00	2	53.45	53.20	-2	12,783	-0.02%
2023/07/31	8	54.03	31	53.72	53.90	-23	12,688	-0.18%
2023/07/28	21	52.70	15	53.19	53.20	6	12,507	0.05%
2023/07/27	38	53.82	6	54.15	53.00	32	12,373	0.26%
2023/07/26	8	55.43	21.1	55.72	54.70	-13.1	12,012	-0.11%
2023/07/25	1	54.40	12.8	54.52	54.20	-11.8	11,587	-0.10%
2023/07/24	5	53.62	2.4	54.87	53.50	2.6	11,384	0.02%
2023/07/21	3	52.87	1	53.10	53.10	2	11,262	0.02%
2023/07/20	3	52.97	2	52.95	53.50	1	11,164	0.01%
2023/07/19	11.2	53.71	12	54.43	53.20	-0.8	11,038	-0.01%
2023/07/18	75.1	55.66	27.2	55.33	53.30	47.9	10,768	0.44%
2023/07/17	48.4	57.09	87.1	56.85	57.30	-38.7	10,186	-0.38%
2023/07/14	27.4	53.68	21.2	53.72	53.70	6.2	9,505	0.07%
2023/07/13	9.8	51.74	17.4	52.03	51.00	-7.6	9,074	-0.08%
2023/07/12	19	50.75	0	0.00	50.60	19	8,779	0.22%
2023/07/11	57.4	52.03	62.5	52.94	51.50	-5.1	8,502	-0.06%
2023/07/10	1.4	49.14	14.3	50.81	52.10	-12.9	7,151	-0.18%
2023/07/07	19.3	47.75	2.3	47.70	47.45	17	6,714	0.25%
2023/07/06	13.3	47.78	17.9	48.57	50.00	-4.6	6,010	-0.08%
2023/07/05	26.4	46.31	7.5	46.27	45.50	18.9	5,113	0.37%
2023/07/04	6.3	44.88	10	45.07	45.40	-3.8	4,913	-0.08%
2023/07/03	15.3	44.46	6	45.03	44.45	9.3	4,714	0.20%
2023/06/30	2.3	43.53	9.1	43.93	44.25	-6.8	4,562	-0.15%
2023/06/29	48.3	43.60	11.3	43.85	43.35	37	4,455	0.83%
2023/06/28	70.3	44.33	28.4	44.47	43.65	41.9	4,366	0.96%
2023/06/27	105.4	45.87	12	45.78	44.80	93.4	4,307	2.17%	大買/
2023/06/26	50	46.43	26	47.84	48.70	24	3,701	0.65%
2023/06/21	11	42.98	43	43.79	44.30	-32	2,798	-1.14%
2023/06/20	1	39.65	4	39.89	40.30	-3	2,432	-0.12%
2023/06/19	0	0.00	5	38.34	38.80	-5	2,247	-0.22%
2023/06/16	4	37.33	1	37.30	37.45	3	2,185	0.14%
2023/06/15	6	37.85	0	0.00	37.85	6	2,158	0.28%
2023/06/14	0	0.00	3	38.48	38.30	-3	2,150	-0.14%
2023/06/13	25	38.03	0	0.00	37.75	25	2,123	1.18%
2023/06/12	14	38.16	3	38.25	38.25	11	2,097	0.52%
2023/06/09	5	37.14	1.1	37.42	37.50	3.9	2,049	0.19%
2023/06/08	12	37.33	0	0.00	37.00	12	2,061	0.58%
2023/06/07	10	38.22	0	0.00	37.70	10	2,073	0.48%
2023/06/05	23	38.18	4	38.19	37.80	19	2,059	0.92%
2023/06/02	10	36.70	1	36.65	36.70	9	2,001	0.45%
2023/06/01	10	36.50	0	0.00	36.65	10	2,022	0.49%
2023/05/31	31	36.54	0	0.00	36.85	31	2,079	1.49%
2023/05/30	36	36.44	0	0.00	36.35	36	2,197	1.64%
2023/05/29	24	36.19	0	0.00	36.30	24	2,223	1.08%
2023/05/24	15	36.07	0	0.00	36.30	15	2,297	0.65%
2023/05/23	0	0.00	0.1	36.20	36.25	-0.1	2,336	-0.01%
2023/05/18	2	35.50	5	35.53	35.60	-3	2,423	-0.12%
2023/05/16	0	0.00	3	35.45	35.60	-3	2,424	-0.12%
2023/05/12	0	0.00	1	34.35	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.35	33.80	-1	2,447	-0.04%
2023/05/10	2	34.60	0	0.00	34.80	2	2,442	0.08%
2023/05/09	4	34.75	1	35.10	34.55	3	2,445	0.12%
2023/05/08	4	35.35	0	0.00	35.15	4	2,453	0.16%
2023/05/05	2	35.40	0	0.00	35.50	2	2,471	0.08%
2023/05/03	0	0.00	1	35.15	35.10	-1	2,567	-0.04%
2023/05/02	1	35.20	0	0.00	35.00	1	2,619	0.04%
2023/04/27	2	34.60	0	0.00	34.75	2	2,652	0.08%
2023/04/26	2	34.25	0	0.00	34.40	2	2,646	0.08%
2023/04/25	0	34.40	0	0.00	34.35	0	2,631	0.00%
2023/04/24	0	35.95	0	0.00	35.90	0	2,590	0.00%
2023/04/21	0	36.20	0	0.00	36.15	0	2,575	0.00%
2023/04/20	0	37.20	1	37.25	37.00	-1	2,548	-0.04%
2023/04/19	0	37.70	0	0.00	37.75	0	2,530	0.00%
2023/04/17	1	38.10	0	0.00	38.15	1	2,508	0.04%
2023/04/12	8	38.86	0	0.00	38.90	8	2,446	0.33%
2023/04/11	0	0.00	1	38.90	39.00	-1	2,438	-0.04%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/07	0	0.00	11	39.34	39.40	-11	2,418	-0.45%
2023/04/06	1	39.05	2	39.40	39.55	-1	2,410	-0.04%
2023/03/31	11	38.88	1	39.00	38.80	10	2,381	0.42%
2023/03/30	1	39.00	4	38.70	38.70	-3	2,365	-0.13%
2023/03/29	6	38.96	4	38.94	38.60	2	2,351	0.09%
2023/03/28	30.1	40.40	12	40.58	39.70	18.1	2,267	0.80%
2023/03/27	11	41.35	48	40.73	41.50	-37	2,000	-1.85%
2023/03/24	9	38.82	11	39.03	38.95	-2	1,781	-0.11%
2023/03/23	1	38.05	0	0.00	38.00	1	1,716	0.06%
2023/03/22	0.4	37.60	4	37.45	37.60	-3.6	1,713	-0.21%
2023/03/20	0	37.10	0	0.00	37.25	0	1,729	0.00%
2023/03/14	4	37.04	0	0.00	37.00	4	1,868	0.21%
2023/03/13	0	0.00	2	36.55	37.30	-2	1,963	-0.10%
2023/03/10	1	37.80	0	0.00	37.40	1	1,995	0.05%
2023/03/09	12	38.36	0	0.00	38.15	12	2,020	0.59%
2023/03/07	0	0.00	1	38.25	38.15	-1	2,013	-0.05%
2023/03/03	1	37.55	0	0.00	37.60	1	2,013	0.05%
2023/03/02	4	38.44	6	38.69	38.45	-2	2,013	-0.10%
2023/03/01	2	37.08	1	38.15	37.90	1	2,128	0.05%
2023/02/24	1	37.50	0	0.00	37.60	1	2,191	0.05%
2023/02/23	0	0.00	1	38.20	38.10	-1	2,218	-0.05%
2023/02/22	1	37.65	5	37.65	37.45	-4	2,305	-0.17%
2023/02/21	2	38.60	0	0.00	38.45	2	2,324	0.09%
2023/02/20	7	39.05	36	38.85	39.00	-29	2,431	-1.19%
2023/02/16	0	0.00	2	37.28	37.60	-2	2,620	-0.08%
2023/02/15	1	36.75	0	0.00	36.65	1	2,639	0.04%
2023/02/14	1	37.05	2	37.40	37.05	-1	2,649	-0.04%
2023/02/10	4	36.40	0	0.00	36.30	4	2,691	0.15%
2023/02/09	3	37.43	0	0.00	37.25	3	2,688	0.11%
2023/02/08	4	37.50	12	37.50	37.55	-8	2,710	-0.30%
2023/02/07	7	37.32	15	37.31	37.20	-8	2,720	-0.29%
2023/02/06	2	37.28	0	0.00	37.10	2	2,716	0.07%
2023/01/31	0	0.00	2	37.68	38.00	-2	2,665	-0.08%
2023/01/30	1	36.05	3	36.37	36.35	-2	2,626	-0.08%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	2	34.95	2	35.25	34.00	0	2,815	0.00%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/30	0	0.00	6	33.86	33.75	-6	2,863	-0.21%
2022/12/29	1	33.65	0	0.00	33.85	1	2,870	0.03%
2022/12/28	1	34.25	0	0.00	34.20	1	2,889	0.03%
2022/12/27	1	35.30	0	0.00	35.25	1	2,898	0.03%
2022/12/23	1	34.45	0	0.00	34.95	1	2,953	0.03%
2022/12/22	0	0.00	1	35.10	35.00	-1	3,008	-0.03%
2022/12/20	0	35.10	0	0.00	35.10	0	3,112	0.00%
2022/12/14	0	36.55	0	0.00	36.55	0	3,212	0.00%
2022/12/13	1	36.25	0	0.00	35.85	1	3,212	0.03%
2022/12/12	0	0.00	1	36.10	36.00	-1	3,228	-0.03%
2022/12/08	2	36.55	0	0.00	36.50	2	3,232	0.06%
2022/12/07	0	37.55	0	0.00	36.85	0	3,243	0.00%
2022/12/06	2	38.78	1	38.90	37.85	1	3,268	0.03%
2022/12/05	2	39.40	23	39.02	39.40	-21	3,330	-0.63%
2022/12/02	1	37.80	16	38.19	38.30	-15	3,271	-0.46%
2022/12/01	0	0.00	3	37.70	37.75	-3	3,249	-0.09%
2022/11/30	1	37.00	2	37.10	36.95	-1	3,250	-0.03%
2022/11/28	1	36.55	1	36.95	36.75	0	3,316	0.00%
2022/11/25	10	37.00	20	36.61	36.65	-10	3,316	-0.30%
2022/11/24	2	36.60	2	36.60	36.65	0	3,290	0.00%
2022/11/23	26	37.06	9	37.27	36.60	17	3,246	0.52%
2022/11/22	1	37.65	12	38.11	38.70	-11	3,034	-0.36%
2022/11/21	7	37.84	39	37.99	37.60	-32	2,956	-1.08%
2022/11/18	40	38.29	9	38.68	38.10	31	2,923	1.06%
2022/11/17	1	37.05	2	37.38	37.75	-1	2,822	-0.04%
2022/11/16	13	37.48	7	37.65	37.40	6	2,798	0.21%
2022/11/15	17	36.79	3	37.45	37.00	14	2,721	0.51%
2022/11/14	2	35.65	8	35.56	36.20	-6	2,624	-0.23%
2022/11/11	1	34.95	1	35.40	34.05	0	2,554	0.00%
2022/11/09	1	33.65	2	34.00	34.15	-1	2,602	-0.04%
2022/11/07	2	33.40	2	33.40	33.30	0	2,663	0.00%
2022/11/04	1	33.35	4	33.23	33.40	-3	2,673	-0.11%
2022/11/01	1	31.80	0	0.00	32.05	1	2,770	0.04%
2022/10/31	1	31.50	2	31.63	31.65	-1	2,788	-0.04%
2022/10/28	2	31.25	0	0.00	30.80	2	2,827	0.07%
2022/10/27	0	31.40	2	31.50	31.90	-2	2,837	-0.07%
2022/10/25	1	31.05	30	31.44	30.75	-29	2,887	-1.00%
2022/10/21	0	0.00	21	31.50	31.40	-21	2,936	-0.72%
2022/10/20	2	31.53	0	0.00	31.25	2	2,974	0.07%
2022/10/19	15	32.26	0	0.00	32.25	15	2,972	0.50%
2022/10/18	50	32.30	11	32.28	32.35	39	3,008	1.30%
2022/10/17	1	30.90	1	31.40	32.15	0	3,099	0.00%
2022/10/13	1	30.80	0	0.00	30.50	1	3,314	0.03%
2022/10/07	1	34.15	0	0.00	33.95	1	3,474	0.03%
2022/10/05	2	34.28	1	34.75	34.10	1	3,615	0.03%
2022/10/04	1	33.70	0	0.00	34.00	1	3,647	0.03%
2022/10/03	9	32.79	7	33.21	33.45	2	3,676	0.05%
2022/09/30	11	32.75	18	33.08	33.60	-7	3,801	-0.18%
2022/09/29	1	32.65	19	32.71	32.55	-18	3,888	-0.46%
2022/09/28	28	32.28	8	32.20	31.60	20	3,954	0.51%
2022/09/27	0	0.00	1	32.90	33.40	-1	4,109	-0.02%
2022/09/26	3	32.95	3	32.75	32.50	0	4,227	0.00%
2022/09/23	7	36.36	0	0.00	36.00	7	4,334	0.16%
2022/09/15	0	0.00	1	37.10	36.70	-1	5,680	-0.02%
2022/09/13	11	38.20	26	38.10	37.50	-15	6,074	-0.25%
2022/09/12	56	39.16	23	38.80	38.40	33	6,270	0.53%
2022/09/05	4	36.76	2	37.08	37.15	2	6,876	0.03%
2022/09/02	0	0.00	2	38.33	38.50	-2	7,001	-0.03%
2022/08/31	6	39.13	0	0.00	39.30	6	7,731	0.08%
2022/08/30	0	0.00	8	38.98	39.10	-8	7,886	-0.10%
2022/08/29	1	38.60	7	38.60	38.60	-6	8,184	-0.07%
2022/08/26	0	0.00	3	40.12	39.80	-3	8,492	-0.04%
2022/08/25	4	39.91	0	0.00	39.80	4	9,188	0.04%
2022/08/24	1	40.05	0	0.00	39.40	1	10,137	0.01%
2022/08/22	6	40.40	0	0.00	40.10	6	11,237	0.05%
2022/08/19	3	41.88	2	41.93	41.60	1	11,193	0.01%
2022/08/17	8	40.92	8	41.65	41.60	0	11,152	0.00%
2022/08/16	4	41.04	0	0.00	40.70	4	11,130	0.04%
2022/08/15	2	41.60	0	0.00	40.80	2	11,143	0.02%
2022/08/12	0	0.00	5	41.05	41.20	-5	11,166	-0.04%
2022/08/10	2	39.00	0	0.00	38.90	2	11,184	0.02%
2022/08/09	0	0.00	1	39.60	39.65	-1	11,203	-0.01%
2022/08/08	1	40.05	1	40.40	40.05	0	11,223	0.00%
2022/08/04	1	38.60	0	0.00	39.10	1	11,348	0.01%
2022/08/03	3	39.12	0	0.00	38.75	3	11,312	0.03%
2022/08/01	0	0.00	1	41.10	40.70	-1	11,288	-0.01%
2022/07/29	11	41.03	21	41.06	41.15	-10	11,289	-0.09%
2022/07/28	6	40.73	0	0.00	40.30	6	11,278	0.05%
2022/07/27	22	40.78	0	0.00	40.85	22	11,250	0.20%
2022/07/22	8	43.25	5	42.50	42.40	3	11,193	0.03%
2022/07/21	14	42.13	14	42.85	43.45	0	11,161	0.00%
2022/07/20	6	44.42	4	44.43	44.40	2	11,102	0.02%
2022/07/19	4	43.85	3	43.95	43.80	1	11,091	0.01%
2022/07/18	1	42.85	19	42.71	43.25	-18	11,075	-0.16%
2022/07/15	11	42.06	1	42.00	41.85	10	11,042	0.09%
2022/07/14	0	0.00	1	41.35	41.65	-1	11,009	-0.01%
2022/07/13	5	41.04	0	0.00	40.80	5	11,000	0.05%
2022/07/12	0	0.00	4	40.19	40.45	-4	10,947	-0.04%
2022/07/11	1	41.00	9	40.69	40.55	-8	10,942	-0.07%
2022/07/08	6	40.68	8	40.86	40.85	-2	10,944	-0.02%
2022/07/07	39	39.42	26	39.92	40.05	13	10,860	0.12%
2022/07/06	45	39.21	2	38.90	39.05	43	10,826	0.40%
2022/07/05	39	40.55	30	40.20	40.20	9	10,868	0.08%
2022/07/04	7	39.38	5	38.50	38.85	2	10,705	0.02%
2022/07/01	3	40.72	1	42.55	39.90	2	10,667	0.02%
2022/06/30	7	43.09	21	44.14	42.70	-14	10,524	-0.13%
2022/06/29	34	46.31	48	46.32	46.15	-14	10,373	-0.13%
2022/06/28	18	47.98	21	48.19	47.10	-3	10,326	-0.03%
2022/06/27	64	49.03	67	48.91	48.65	-3	10,273	-0.03%
2022/06/24	58	48.71	36	48.69	48.80	22	10,231	0.22%
2022/06/23	23	47.95	16	47.39	48.50	7	9,794	0.07%
2022/06/22	32	48.25	11	46.27	46.75	21	9,687	0.22%
2022/06/21	2	46.83	3	47.57	48.60	-1	9,599	-0.01%
2022/06/20	5	46.84	11.3	47.38	45.80	-6.3	9,709	-0.06%
2022/06/17	4	46.03	2	46.35	46.80	2	9,488	0.02%
2022/06/16	34	48.53	45	48.06	47.15	-11	9,363	-0.12%
2022/06/15	3	47.35	1	48.25	47.35	2	9,158	0.02%
2022/06/14	11	47.95	4	47.50	48.40	7	9,169	0.08%
2022/06/13	18	48.71	6	48.80	48.10	12	9,114	0.13%
2022/06/10	18	50.26	21	50.47	50.60	-3	9,056	-0.03%
2022/06/09	44	50.44	50	50.61	50.50	-6	8,894	-0.07%
2022/06/08	1	48.90	0	0.00	48.70	1	8,469	0.01%
2022/06/07	15	48.85	26	48.75	48.80	-11	8,479	-0.13%
2022/06/06	18	50.42	10	50.76	50.00	8	8,288	0.10%
2022/06/02	40	51.21	11	51.14	50.60	29	8,129	0.36%
2022/06/01	111	50.07	162	50.18	50.00	-51	7,600	-0.67%	大買/大賣/
2022/05/31	183	49.75	87	49.43	50.30	96	6,714	1.43%	大買/
2022/05/30	9	44.96	18	45.40	45.80	-9	5,834	-0.15%
2022/05/25	2	43.25	2	43.00	43.20	0	5,965	0.00%
2022/05/24	5	43.10	3	42.60	42.45	2	6,230	0.03%
2022/05/23	2	43.80	0	0.00	43.55	2	6,396	0.03%
2022/05/20	10	43.90	1	43.80	44.05	9	6,548	0.14%
2022/05/19	0	0.00	1	43.40	43.55	-1	6,553	-0.02%
2022/05/18	1	43.75	1	44.25	43.50	0	6,682	0.00%
2022/05/17	0	0.00	1	42.90	43.10	-1	6,691	-0.01%
2022/05/16	2	41.63	0	0.00	41.90	2	6,777	0.03%
2022/05/13	24	42.19	33	42.18	41.95	-9	6,828	-0.13%
2022/05/12	0	0.00	5	40.00	39.65	-5	6,808	-0.07%
2022/05/10	1	40.75	1	40.95	41.50	0	7,104	0.00%
2022/05/09	0	0.00	1	40.80	40.75	-1	7,344	-0.01%
2022/05/06	1	41.45	1	42.25	42.25	0	7,460	0.00%
2022/05/05	3	42.88	3	42.98	42.65	0	7,665	0.00%
2022/05/04	1	42.45	0	0.00	42.45	1	7,867	0.01%
2022/05/03	1	41.70	0	0.00	41.95	1	8,044	0.01%
2022/04/29	2	42.43	2	43.08	41.55	0	8,241	0.00%
2022/04/28	3	42.00	3	42.23	42.20	0	8,432	0.00%
2022/04/27	1	40.90	17	40.76	41.85	-16	8,699	-0.18%
2022/04/26	4	42.75	4	42.74	42.25	0	8,838	0.00%
2022/04/25	4	41.76	5	42.27	42.10	-1	9,042	-0.01%
2022/04/22	23	44.59	21	43.56	43.55	2	9,409	0.02%
2022/04/21	8	45.69	0	0.00	45.45	8	9,586	0.08%
2022/04/20	1	46.05	1	46.75	46.35	0	9,805	0.00%
2022/04/19	2	45.68	2	45.98	45.50	0	10,088	0.00%
2022/04/18	2	45.20	3	45.65	45.30	-1	10,580	-0.01%
2022/04/15	2	45.70	5	45.85	45.50	-3	10,885	-0.03%
2022/04/14	15	46.82	10	47.20	47.00	5	11,347	0.04%
2022/04/13	2	46.35	3	46.78	47.05	-1	11,752	-0.01%
2022/04/12	2	45.90	3	45.78	45.75	-1	12,277	-0.01%
2022/04/11	9	45.96	16	45.85	45.75	-7	13,037	-0.05%
2022/04/08	2	48.23	0	0.00	48.00	2	13,488	0.01%
2022/04/07	3	49.43	0	0.00	48.15	3	14,407	0.02%
2022/04/01	0	0.00	4	50.70	50.40	-4	16,793	-0.02%
2022/03/30	14	52.35	0	0.00	52.00	14	20,665	0.07%
2022/03/29	3	52.53	5	53.16	53.00	-2	21,925	-0.01%
2022/03/28	11	51.25	11	51.76	51.90	0	22,116	0.00%
2022/03/25	4	52.25	12	52.29	52.40	-8	22,363	-0.04%
2022/03/24	24	51.07	11	51.34	51.10	13	22,424	0.06%
2022/03/23	15	53.32	34	52.67	52.40	-19	22,703	-0.08%
2022/03/22	11	50.72	0	0.00	51.10	11	22,945	0.05%
2022/03/21	5	51.68	11.3	51.11	51.10	-6.3	24,027	-0.03%
2022/03/18	4	49.99	10	51.05	51.60	-6	25,459	-0.02%
2022/03/17	23	50.09	21	50.55	50.50	2	26,729	0.01%
2022/03/16	11	48.44	13	48.52	48.35	-2	26,812	-0.01%
2022/03/15	7	48.26	5	48.70	47.80	2	27,012	0.01%
2022/03/14	7	49.97	1.2	50.32	50.00	5.8	27,261	0.02%
2022/03/11	3	50.00	21	49.50	49.60	-18	27,802	-0.06%
2022/03/10	1	50.00	2	50.50	50.50	-1	28,360	0.00%
2022/03/09	1	49.35	18	49.05	49.60	-17	28,893	-0.06%
2022/03/08	5	50.24	3	50.57	49.10	2	30,203	0.01%
2022/03/07	2	50.40	26	50.17	50.40	-24	30,733	-0.08%
2022/03/04	3	52.73	11	52.59	52.40	-8	31,520	-0.03%
2022/03/03	6	53.57	0	0.00	53.80	6	32,830	0.02%
2022/03/02	3	53.17	1	53.80	53.70	2	33,938	0.01%
2022/03/01	1	53.00	1	53.60	53.40	0	35,137	0.00%
2022/02/25	2	52.90	7	52.44	52.30	-5	37,255	-0.01%
2022/02/24	18	53.64	19	54.21	52.60	-1	40,766	0.00%
2022/02/23	11	56.50	10	56.56	56.60	1	42,878	0.00%
2022/02/22	7	55.53	12	54.97	54.80	-5	43,918	-0.01%
2022/02/21	0.1	56.50	23	56.49	56.40	-22.9	45,811	-0.05%
2022/02/18	13	56.27	14	57.24	57.20	-1	46,154	0.00%
2022/02/17	23	58.24	29	57.54	57.50	-6	46,513	-0.01%
2022/02/16	37	58.32	21	58.03	58.00	16	47,318	0.03%
2022/02/15	11	58.01	5	58.20	57.30	6	47,641	0.01%
2022/02/14	7	57.53	5	58.50	57.20	2	47,884	0.00%
2022/02/11	5	60.42	1	60.20	60.50	4	48,076	0.01%
2022/02/10	14	60.56	4	60.35	59.80	10	48,477	0.02%
2022/02/09	17	60.30	6.7	60.80	60.80	10.3	48,567	0.02%
2022/02/08	0	0.00	35	59.89	59.70	-35	48,745	-0.07%
2022/02/07	2.2	57.85	21.1	57.91	60.00	-18.9	49,269	-0.04%
2022/01/26	0	0.00	3	59.17	58.40	-3	49,721	-0.01%
2022/01/25	17.2	59.14	8	59.81	58.70	9.2	50,911	0.02%
2022/01/24	1	59.40	4	60.18	61.00	-3	51,498	-0.01%
2022/01/21	12	60.33	6	59.88	59.80	6	52,429	0.01%
2022/01/20	35	61.88	14	61.95	62.00	21	53,055	0.04%
2022/01/19	14	61.67	14	61.65	61.00	0	53,683	0.00%
2022/01/18	13	62.14	2	62.60	61.60	11	54,666	0.02%
2022/01/17	45	64.02	58	63.92	63.20	-13	55,207	-0.02%
2022/01/14	37	61.47	29	61.21	61.40	8	55,154	0.01%
2022/01/13	5	62.04	2	63.20	61.60	3	55,372	0.01%
2022/01/12	54	63.05	99	62.97	62.80	-45	55,322	-0.08%
2022/01/11	67	63.53	82	63.35	63.40	-15	55,071	-0.03%
2022/01/10	19	65.08	12.5	66.44	66.50	6.5	54,632	0.01%
2022/01/07	46	66.52	20.7	66.88	65.50	25.3	54,392	0.05%
2022/01/06	23.6	68.78	20	68.92	69.00	3.6	53,960	0.01%
2022/01/05	99	68.40	100.3	68.66	68.50	-1.3	53,581	0.00%
2022/01/04	33	71.67	22	71.76	70.30	11	53,064	0.02%
2022/01/03	22	71.51	22	70.49	70.50	0	52,246	0.00%
2021/12/30	136	72.31	113	71.63	71.10	23	51,688	0.04%	大買/大賣/
2021/12/29	69	77.72	36	76.26	74.60	33	50,773	0.06%
2021/12/28	127	78.15	126.5	78.31	78.80	0.5	49,592	0.00%	大買/大賣/
2021/12/27	93.5	76.91	2,098.2	76.89	79.40	-2,004.7	48,366	-4.14%	大賣/鉅額交易
2021/12/24	2,044	73.16	488	70.00	73.20	1,556	45,544	3.42%	大買/大賣/鉅額交易
2021/12/23	4,938	66.60	4,563.1	66.28	66.60	374.9	44,612	0.84%	大買/大賣/鉅額交易
2021/12/22	12	61.57	15	61.89	60.60	-3	43,443	-0.01%
2021/12/21	14	61.00	25	60.76	60.70	-11	43,194	-0.03%
2021/12/20	19	59.94	1	60.80	59.50	18	43,139	0.04%
2021/12/17	27	60.27	23	61.18	59.90	4	43,014	0.01%
2021/12/16	22.1	61.03	18	61.22	60.80	4.1	42,667	0.01%
2021/12/15	20	60.27	29	60.34	60.20	-9	42,222	-0.02%
2021/12/14	85.2	61.38	62.1	59.83	58.80	23.1	41,165	0.06%
2021/12/13	39.1	61.58	62.1	62.25	65.10	-23	39,739	-0.06%
2021/12/10	21	58.66	10	58.12	59.20	11	38,546	0.03%
2021/12/09	10	58.39	21	58.43	58.40	-11	38,445	-0.03%
2021/12/08	10	57.85	14	57.99	57.80	-4	38,359	-0.01%
2021/12/07	32	58.71	51	58.73	57.30	-19	38,225	-0.05%
2021/12/06	57.1	59.86	60.1	60.34	60.10	-3	38,178	-0.01%
2021/12/03	125	59.66	123	60.03	58.80	2	38,406	0.01%	大買/大賣/
2021/12/02	53	60.04	33	60.38	58.90	20	38,061	0.05%
2021/12/01	23	59.07	25	59.18	59.30	-2	37,228	-0.01%
2021/11/30	47	58.93	40	58.68	58.40	7	36,781	0.02%
2021/11/29	92	57.84	112	58.26	58.10	-20	36,132	-0.06%	大賣/
2021/11/26	86	57.10	78	56.93	56.20	8	35,381	0.02%
2021/11/25	143	60.84	155	61.21	59.80	-12	34,391	-0.03%	大買/大賣/
2021/11/24	71	59.71	67	60.11	59.90	4	33,367	0.01%
2021/11/23	128	62.01	117	62.76	58.00	11	31,285	0.04%	大買/大賣/
2021/11/22	84	58.51	41.7	58.39	60.20	42.3	27,831	0.15%
2021/11/19	49	53.24	114	52.79	55.90	-65	25,730	-0.25%	大賣/
2021/11/18	275	51.36	177.1	51.75	50.90	98	24,571	0.40%	大買/大賣/
2021/11/17	105	48.19	195.1	48.42	48.95	-90.1	22,569	-0.40%	大買/大賣/
2021/11/16	37.1	43.89	35	43.85	44.50	2.1	22,202	0.01%
2021/11/15	105	44.48	120.2	45.10	45.00	-15.2	21,760	-0.07%	大買/大賣/
2021/11/12	37	42.95	27	43.59	42.50	10	20,994	0.05%
2021/11/11	27	42.75	22	42.86	41.90	5	20,704	0.02%
2021/11/10	39.1	42.33	22	42.34	42.30	17.1	20,562	0.08%
2021/11/09	69.1	44.13	35	44.14	43.05	34.1	20,345	0.17%
2021/11/08	62	43.34	38	43.18	43.30	24	19,935	0.12%
2021/11/05	65.2	43.31	44	43.87	44.25	21.2	19,840	0.11%
2021/11/04	29	44.67	83	45.27	44.05	-54	19,551	-0.28%
2021/11/03	62	44.98	59	44.32	44.05	3	19,115	0.02%
2021/11/02	139	47.44	75.3	47.01	46.00	63.7	18,691	0.34%	大買/
2021/11/01	141	46.28	246	45.45	47.15	-105	17,461	-0.60%	大買/大賣/鉅額交易
2021/10/29	111	43.69	97.1	43.43	42.90	13.9	17,005	0.08%	大買/
2021/10/28	149	42.89	122.7	41.69	43.30	26.3	16,930	0.16%	大買/大賣/
2021/10/27	41	40.35	42	40.64	41.50	-1	16,440	-0.01%
2021/10/26	50	39.00	69.1	39.35	39.35	-19.1	15,907	-0.12%
2021/10/25	51	36.35	39.1	36.76	37.20	12	15,100	0.08%
2021/10/22	22	34.22	13	34.50	35.00	9	14,817	0.06%
2021/10/21	28	33.94	37.1	34.12	34.35	-9.1	15,629	-0.06%
2021/10/20	3	32.83	8	32.97	33.15	-5	16,319	-0.03%
2021/10/19	0	0.00	2	32.15	32.10	-2	17,313	-0.01%
2021/10/18	11	32.07	11	31.60	31.60	0	17,486	0.00%
2021/10/15	16	31.28	3	31.60	31.70	13	17,672	0.07%
2021/10/14	0	0.00	3	30.43	30.65	-3	17,911	-0.02%
2021/10/13	6	30.48	10	30.03	29.75	-4	18,245	-0.02%
2021/10/08	8	31.66	5	31.30	31.40	3	18,897	0.02%
2021/10/07	5	31.20	8	31.81	31.75	-3	19,261	-0.02%
2021/10/06	2	31.55	0	0.00	30.85	2	19,944	0.01%
2021/10/05	1	30.05	10	30.65	31.20	-9	21,018	-0.04%
2021/10/04	9.2	31.15	14	30.79	30.60	-4.9	21,183	-0.02%
2021/10/01	10	31.00	10	31.75	31.00	0	21,362	0.00%
2021/09/30	3	32.35	18	32.42	32.45	-15	21,454	-0.07%
2021/09/29	27	32.96	2	32.70	32.70	25	21,726	0.12%
2021/09/28	13	34.60	1	34.45	34.40	12	22,125	0.05%
2021/09/27	19	34.79	22	34.90	35.15	-3	22,318	-0.01%
2021/09/24	1	33.75	10	33.37	33.60	-9	22,235	-0.04%
2021/09/23	17	33.73	1	33.60	33.65	16	22,170	0.07%
2021/09/22	1	33.10	2	33.90	33.80	-1	22,122	0.00%
2021/09/17	3	34.12	2	34.30	34.15	1	22,064	0.00%
2021/09/16	4	34.30	4	34.09	34.05	0	22,044	0.00%
2021/09/15	12	34.25	16	34.28	34.60	-4	22,044	-0.02%
2021/09/14	12	34.48	10	34.76	34.25	2	22,006	0.01%
2021/09/13	14	35.49	7	35.59	35.00	7	21,963	0.03%
2021/09/10	18	35.13	14	35.09	35.05	4	21,796	0.02%
2021/09/09	46.3	34.92	13	34.92	35.10	33.3	21,640	0.15%
2021/09/08	5	35.13	114	35.76	35.80	-109	21,064	-0.52%	大賣/鉅額交易
2021/09/07	25	34.72	8	34.62	34.50	17	20,233	0.08%
2021/09/06	14	35.73	86	35.49	35.70	-72	19,932	-0.36%
2021/09/03	32	34.99	22	35.07	34.60	10	19,723	0.05%
2021/09/02	72	34.86	25.4	34.70	35.05	46.6	19,553	0.24%
2021/09/01	45	35.44	30	35.40	35.05	15	19,291	0.08%
2021/08/31	7	34.26	6	34.50	34.90	1	18,676	0.01%
2021/08/30	1	34.65	38	34.75	34.95	-37	18,520	-0.20%
2021/08/27	10	33.86	7.7	33.73	34.20	2.3	18,296	0.01%
2021/08/26	11	33.50	19.2	33.36	33.95	-8.2	18,220	-0.05%
2021/08/25	14.2	33.38	13	33.56	33.30	1.2	18,089	0.01%
2021/08/24	11	32.10	7	32.20	32.10	4	17,832	0.02%
2021/08/23	7	31.92	7	32.00	32.00	0	17,822	0.00%
2021/08/20	0	0.00	7	30.46	30.80	-7	18,063	-0.04%
2021/08/19	2	30.90	2	31.38	30.60	0	18,015	0.00%
2021/08/18	2	30.00	10	30.79	31.45	-8	17,955	-0.04%
2021/08/17	12	30.98	2	31.93	30.20	10	17,881	0.06%
2021/08/16	5	31.49	10	31.47	31.50	-5	17,755	-0.03%
2021/08/13	24	31.54	4	31.81	30.90	20	17,571	0.11%
2021/08/12	9	32.36	9	32.39	32.25	0	17,435	0.00%
2021/08/11	8	32.09	5	32.09	31.50	3	17,353	0.02%
2021/08/10	18	33.09	10	33.24	32.70	8	17,194	0.05%
2021/08/09	16	33.58	27	33.44	32.90	-11	17,162	-0.06%
2021/08/06	16	34.79	17	34.28	34.20	-1	16,985	-0.01%
2021/08/05	13	35.09	8	35.18	35.35	5	16,826	0.03%
2021/08/04	10	34.90	6.4	35.36	35.20	3.6	16,783	0.02%
2021/08/03	117	35.20	85	35.36	35.25	32	16,579	0.19%	大買/
2021/08/02	16	33.34	25	33.25	33.95	-9	15,619	-0.06%
2021/07/30	34	32.54	8	32.21	31.90	26	15,409	0.17%
2021/07/29	12	33.50	15	33.80	33.20	-3	15,081	-0.02%
2021/07/28	59	33.03	13	32.77	33.10	46	14,744	0.31%
2021/07/27	109	35.52	106	35.08	34.50	3	14,372	0.02%	大買/大賣/
2021/07/26	36	35.42	52	35.64	36.85	-16	13,250	-0.12%
2021/07/23	71	34.15	86	33.91	33.50	-15	12,168	-0.12%
2021/07/22	19	32.44	22	32.78	32.25	-3	11,089	-0.03%
2021/07/21	6	32.29	3	32.37	31.80	3	10,951	0.03%
2021/07/20	40	31.60	14	31.91	31.60	26	10,773	0.24%
2021/07/19	41	32.82	2	32.80	32.85	39	10,488	0.37%
2021/07/16	12	32.50	23.4	32.66	33.50	-11.4	10,219	-0.11%
2021/07/15	14	31.33	19	31.79	32.20	-5	9,787	-0.05%
2021/07/14	16	31.09	83	30.98	31.85	-67	9,616	-0.70%
2021/07/13	125	31.48	32	31.77	30.60	93	9,333	1.00%	大買/
2021/07/12	79	31.48	47.7	31.35	32.70	31.3	8,683	0.36%
2021/07/09	2	29.25	36	29.63	29.75	-34	7,700	-0.44%
2021/07/08	3	29.08	13	29.43	29.15	-10	7,673	-0.13%
2021/07/07	10.2	28.83	12	28.78	28.65	-1.8	7,633	-0.02%
2021/07/06	67	29.24	50	28.58	28.70	17	7,628	0.22%
2021/07/05	80	28.82	96	29.03	29.60	-16	8,143	-0.20%
2021/07/02	12	26.85	5	27.10	27.10	7	8,141	0.09%
2021/07/01	1	26.85	44	26.58	26.85	-43	8,055	-0.53%
2021/06/30	1	25.55	2	25.70	25.55	-1	8,003	-0.01%
2021/06/28	1	25.65	19	25.70	25.80	-18	8,426	-0.21%
2021/06/25	0	0.00	10	25.36	25.30	-10	8,628	-0.12%
2021/06/24	14	25.05	7	25.16	25.15	7	8,691	0.08%
2021/06/23	3	26.05	7	26.25	26.45	-4	8,696	-0.05%
2021/06/22	5	25.75	0	0.00	25.75	5	9,034	0.06%
2021/06/21	2	25.30	6	25.72	25.80	-4	9,128	-0.04%
2021/06/18	7	25.56	2	26.10	25.55	5	9,212	0.05%
2021/06/16	0	0.00	1	25.65	25.55	-1	9,866	-0.01%
2021/06/15	5	25.30	0	0.00	25.30	5	10,129	0.05%
2021/06/11	26	25.65	2	25.63	25.25	24	10,181	0.24%
2021/06/10	3	27.42	13	27.54	27.60	-10	9,897	-0.10%
2021/06/09	2.5	27.32	32	27.44	27.10	-29.5	9,890	-0.30%
2021/06/08	0.5	27.05	0	0.00	27.05	0.5	9,974	0.01%
2021/06/07	2	26.95	5	26.93	26.90	-3	10,093	-0.03%
2021/06/04	0	0.00	1	27.00	26.90	-1	10,082	-0.01%
2021/06/03	6	27.02	1	27.10	26.80	5	10,107	0.05%
2021/06/02	5	27.11	1	26.85	27.20	4	10,094	0.04%
2021/06/01	4	27.01	10	27.05	26.95	-6	10,036	-0.06%
2021/05/31	3	26.83	2	27.10	26.90	1	10,033	0.01%
2021/05/28	13	27.20	7	26.73	27.15	6	10,001	0.06%
2021/05/27	1	25.45	0	0.00	25.70	1	9,780	0.01%
2021/05/25	11	25.43	11	25.67	25.35	0	9,895	0.00%
2021/05/24	1	25.20	9	24.94	25.20	-8	10,065	-0.08%
2021/05/21	4	24.40	0	0.00	24.60	4	10,132	0.04%
2021/05/20	7	24.41	0	0.00	24.20	7	10,250	0.07%
2021/05/17	3	22.20	15	22.37	22.40	-12	10,595	-0.11%
2021/05/14	0	0.00	2	23.95	24.00	-2	10,546	-0.02%
2021/05/13	2	23.68	1	23.85	24.20	1	10,585	0.01%
2021/05/12	8	25.65	12	25.60	24.70	-4	10,569	-0.04%
2021/05/11	10	26.89	14	26.80	26.55	-4	10,587	-0.04%
2021/05/10	1	27.80	13	28.00	27.90	-12	10,513	-0.11%
2021/05/07	10	27.34	14	27.43	27.35	-4	10,485	-0.04%
2021/05/06	11	25.96	13	25.95	25.85	-2	10,462	-0.02%
2021/05/05	8	25.79	8	26.13	25.50	0	10,442	0.00%
2021/05/04	10	25.64	2	26.13	25.60	8	10,514	0.08%
2021/05/03	13	27.35	20	27.43	26.90	-7	10,491	-0.07%
2021/04/29	7	28.18	1	28.55	28.15	6	10,423	0.06%
2021/04/28	3	28.53	12	28.20	28.60	-9	10,438	-0.09%
2021/04/27	16	28.19	5.5	28.18	28.20	10.5	10,458	0.10%
2021/04/26	21	28.44	4	28.54	28.65	17	10,405	0.16%
2021/04/23	1	27.55	10	27.75	27.70	-9	10,388	-0.09%
2021/04/22	11	28.16	1	28.35	27.60	10	10,447	0.10%
2021/04/21	1	28.25	21	28.35	28.30	-20	10,542	-0.19%
2021/04/20	4	28.70	9	28.69	28.65	-5	10,545	-0.05%
2021/04/19	34	28.00	7	28.32	28.50	27	10,572	0.26%
2021/04/16	1	28.35	8	28.19	28.25	-7	10,665	-0.07%
2021/04/15	7	27.79	0	0.00	27.70	7	10,711	0.07%
2021/04/14	11	28.04	3	28.43	27.90	8	10,749	0.07%
2021/04/13	9	29.23	33	29.80	28.70	-24	10,927	-0.22%
2021/04/12	12	29.71	21	29.86	29.75	-9	11,308	-0.08%
2021/04/09	122.2	30.78	37	31.29	29.60	85.2	11,947	0.71%	大買/
2021/04/08	22	29.21	42.3	30.33	30.90	-20.3	12,027	-0.17%
2021/04/07	13	28.07	21	27.90	28.10	-8	11,542	-0.07%
2021/04/06	12	27.25	2	27.43	27.35	10	11,432	0.09%
2021/04/01	9	26.88	8	27.00	27.05	1	11,418	0.01%
2021/03/31	33	26.90	21	26.94	26.70	12	11,300	0.11%
2021/03/30	0	0.00	59	27.51	27.95	-59	11,016	-0.54%
2021/03/26	0	0.00	16	27.10	27.25	-16	10,830	-0.15%
2021/03/25	69	27.58	31	27.44	27.20	38	10,817	0.35%
2021/03/24	1	26.95	14	27.40	27.45	-13	10,479	-0.12%
2021/03/23	7	26.52	7	26.57	26.85	0	10,356	0.00%
2021/03/22	55	26.81	17	27.40	26.75	38	10,288	0.37%
2021/03/19	45	27.29	12	27.09	27.20	33	10,123	0.33%
2021/03/18	24	26.51	12	26.59	26.50	12	9,739	0.12%
2021/03/17	0	0.00	1	26.10	26.10	-1	9,588	-0.01%
2021/03/16	0	0.00	1	25.65	25.70	-1	9,729	-0.01%
2021/03/15	2	25.90	2	25.78	25.90	0	9,881	0.00%
2021/03/12	2	25.65	2	25.98	25.50	0	9,969	0.00%
2021/03/11	0	0.00	21	25.33	25.70	-21	9,966	-0.21%
2021/03/10	2	24.75	0	0.00	24.60	2	9,989	0.02%
2021/03/09	3	23.98	4	24.50	24.55	-1	10,186	-0.01%
2021/03/08	4	24.46	0	0.00	24.35	4	10,719	0.04%
2021/03/05	1	24.50	0	0.00	24.65	1	11,068	0.01%
2021/03/04	5	24.95	0	0.00	24.95	5	11,414	0.04%
2021/03/03	0	0.00	2	24.98	24.95	-2	11,482	-0.02%
2021/03/02	10	25.03	0	0.00	24.60	10	11,645	0.09%
2021/02/26	0	0.00	4	25.36	25.30	-4	11,756	-0.03%
2021/02/25	3	25.25	1	25.35	25.25	2	11,837	0.02%
2021/02/24	12	25.74	77	25.87	25.40	-65	11,988	-0.54%
2021/02/23	3	25.90	146	26.00	26.35	-143	11,981	-1.19%	大賣/鉅額交易
2021/02/22	3	25.58	3	26.17	26.15	0	12,074	0.00%
2021/02/19	4	25.61	10	25.70	25.70	-6	12,055	-0.05%
2021/02/18	53	26.26	25	26.77	26.25	28	12,131	0.23%
2021/02/17	0	25.93	2	26.05	26.05	-2	12,121	-0.02%
2021/02/05	3	25.58	2	25.68	25.60	1	12,578	0.01%
2021/02/04	0	0.00	3	25.92	25.95	-3	12,680	-0.02%
2021/02/03	0	0.00	1	25.45	25.45	-1	12,924	-0.01%
2021/02/02	4	25.51	6	25.69	25.45	-2	13,386	-0.01%
2021/02/01	1	24.55	132	24.85	24.85	-131	14,406	-0.91%	大賣/鉅額交易
2021/01/28	3	25.15	4	25.34	25.15	-1	14,904	-0.01%
2021/01/27	1	24.55	1	24.95	24.85	0	15,139	0.00%
2021/01/26	3	25.12	6	25.48	24.80	-3	15,196	-0.02%
2021/01/25	3	24.85	18	24.72	24.85	-15	15,185	-0.10%
2021/01/22	0	0.00	3	23.88	23.95	-3	15,139	-0.02%
2021/01/21	7	23.49	7	23.85	23.35	0	15,182	0.00%
2021/01/20	4	23.21	6	23.79	23.05	-2	15,175	-0.01%
2021/01/19	2	24.13	1	24.30	23.80	1	15,085	0.01%
2021/01/18	3	23.33	2	23.48	23.75	1	15,108	0.01%
2021/01/15	6	24.21	24	24.35	24.05	-18	15,123	-0.12%
2021/01/14	0	0.00	67	24.29	24.80	-67	15,096	-0.44%
2021/01/13	4	24.63	0	0.00	24.70	4	15,049	0.03%
2021/01/12	2	24.83	0	0.00	24.75	2	15,234	0.01%
2021/01/11	41	24.93	37	24.98	25.20	4	15,393	0.03%
2021/01/08	3	24.00	16	23.88	23.90	-13	15,538	-0.08%
2021/01/07	1	24.20	6	24.42	24.30	-5	15,576	-0.03%
2021/01/06	13	24.82	74	24.45	24.45	-61	15,510	-0.39%
2021/01/05	58	26.04	12	25.98	25.75	46	15,273	0.30%
2021/01/04	127	28.02	100	28.40	27.80	27	14,962	0.18%	大買/
2020/12/31	113	27.48	118	27.48	27.50	-5	14,568	-0.03%	大買/大賣/
2020/12/30	20	26.05	17	26.22	26.10	3	14,136	0.02%
2020/12/29	11	26.40	11	26.13	25.90	0	14,326	0.00%
2020/12/28	2	25.80	34	25.85	26.10	-32	14,586	-0.22%
2020/12/25	5	25.45	0	0.00	25.40	5	14,543	0.03%
2020/12/24	0	0.00	1	25.45	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	6	25.22	25.45	-6	14,752	-0.04%
2020/12/22	6	25.05	1	25.35	24.65	5	15,000	0.03%
2020/12/18	29	25.30	4	25.64	25.25	25	15,504	0.16%
2020/12/17	45	25.74	1	25.70	25.75	44	15,653	0.28%
2020/12/16	1	25.75	19.2	25.99	25.70	-18.2	15,755	-0.12%
2020/12/15	4.5	25.57	5	25.60	25.30	-0.5	15,938	0.00%
2020/12/14	78	25.55	0	0.00	25.45	78	16,493	0.47%
2020/12/11	2	25.33	5	25.31	25.35	-3	17,086	-0.02%
2020/12/10	5	26.38	1	26.20	26.20	4	17,026	0.02%
2020/12/09	44	26.81	49	26.79	26.80	-5	16,917	-0.03%
2020/12/08	33	26.10	81	26.26	26.30	-48	16,901	-0.28%
2020/12/07	3	25.82	8	25.98	25.75	-5	17,114	-0.03%
2020/12/04	55	25.98	0	0.00	25.65	55	17,178	0.32%
2020/12/03	1	25.90	17	26.12	25.90	-16	17,163	-0.09%
2020/12/02	56	26.16	5	26.10	25.90	51	17,221	0.30%
2020/12/01	22	27.09	7	27.11	27.40	15	16,952	0.09%
2020/11/30	59	26.75	12	26.73	26.45	47	16,989	0.28%
2020/11/27	0	0.00	5	25.90	26.00	-5	16,838	-0.03%
2020/11/26	157	26.14	6	26.10	25.95	151	16,774	0.90%	大買/鉅額交易
2020/11/25	28	25.79	37	25.86	25.90	-9	16,702	-0.05%
2020/11/24	8	25.61	5	25.80	25.45	3	16,736	0.02%
2020/11/23	2	26.05	2	26.18	25.90	0	16,634	0.00%
2020/11/20	0	0.00	14	25.93	25.90	-14	16,545	-0.08%
2020/11/19	11	25.66	52	25.74	25.60	-41	16,404	-0.25%
2020/11/18	11	25.49	2	25.68	25.55	9	16,242	0.06%
2020/11/17	55	25.55	6	25.70	25.50	49	16,190	0.30%
2020/11/16	62	25.42	97	25.51	25.40	-35	16,241	-0.22%
2020/11/13	105	25.71	155	26.03	25.40	-50	16,136	-0.31%	大買/大賣/
2020/11/12	61	25.54	11	25.43	25.55	50	15,588	0.32%
2020/11/11	22	25.60	10	25.45	25.80	12	15,443	0.08%
2020/11/10	55	25.63	24.6	25.47	25.65	30.5	15,136	0.20%
2020/11/09	113	25.20	90	25.20	25.45	23	14,738	0.16%	大買/
2020/11/06	18	24.27	5	24.41	24.05	13	13,787	0.09%
2020/11/05	32	23.85	14	23.91	23.80	18	13,374	0.13%
2020/11/04	1	23.60	18	23.99	24.15	-17	13,225	-0.13%
2020/11/03	4	23.08	5	23.04	23.00	-1	12,940	-0.01%
2020/11/02	10	22.20	4	22.40	22.60	6	12,862	0.05%
2020/10/30	7	22.78	7	22.53	22.50	0	12,787	0.00%
2020/10/29	3	22.97	3	23.07	23.05	0	12,790	0.00%
2020/10/28	17	23.80	3	24.00	23.50	14	12,706	0.11%
2020/10/27	1	23.80	3	23.40	23.70	-2	12,616	-0.02%
2020/10/26	0	0.00	3	23.73	23.80	-3	12,579	-0.02%
2020/10/23	8	23.64	7	23.91	23.90	1	12,499	0.01%
2020/10/22	8	23.79	4	23.85	23.70	4	12,426	0.03%
2020/10/21	18	24.09	18	24.21	23.95	0	12,368	0.00%
2020/10/20	41	23.93	32	24.20	24.25	9	12,191	0.07%
2020/10/19	29	23.84	25	23.75	23.70	4	11,909	0.03%
2020/10/16	24	23.44	10	23.64	23.75	14	11,684	0.12%
2020/10/15	6	23.03	5	23.08	23.25	1	11,341	0.01%
2020/10/14	5	23.28	1	23.45	23.15	4	11,182	0.04%
2020/10/13	3.1	23.28	0	0.00	23.25	3.1	11,078	0.03%
2020/10/12	13	23.34	16	23.71	23.15	-3	10,932	-0.03%
2020/10/08	8	24.24	26	24.26	24.10	-18	10,798	-0.17%
2020/10/07	45	24.86	205	24.39	24.90	-160	10,403	-1.54%	大賣/鉅額交易
2020/10/06	5	23.96	36	24.10	24.30	-31	9,940	-0.31%
2020/10/05	47	23.94	29	24.11	23.85	18	9,677	0.19%
2020/09/30	1	23.15	2	23.00	23.15	-1	9,333	-0.01%
2020/09/29	2	22.90	2	23.30	22.90	0	9,299	0.00%
2020/09/28	4	22.88	8	22.86	22.80	-4	9,225	-0.04%
2020/09/25	28	22.47	9	22.53	22.10	19	9,048	0.21%
2020/09/24	16	23.49	44	23.60	23.35	-28	8,732	-0.32%
2020/09/23	34	23.84	21	23.69	23.90	13	8,482	0.15%
2020/09/22	23	22.45	17	22.86	23.05	6	8,076	0.07%
2020/09/21	19.1	23.06	0	0.00	22.95	19.1	7,808	0.24%
2020/09/18	29	23.96	14	23.73	23.70	15	7,652	0.20%
2020/09/17	32	24.41	29	24.57	24.45	3	7,420	0.04%
2020/09/16	71.2	24.04	67	24.35	24.90	4.2	6,735	0.06%
2020/09/15	2	23.50	1	23.30	23.50	1	6,104	0.02%
2020/09/14	3	22.72	6	23.26	23.00	-3	6,058	-0.05%
2020/09/11	1	24.00	10	24.00	23.25	-9	6,000	-0.15%
2020/09/10	106	24.48	2	24.65	23.90	104	5,929	1.75%	大買/鉅額交易
2020/09/09	7	23.94	8.9	24.23	24.60	-1.9	5,562	-0.03%
2020/09/08	5	23.55	0.9	23.70	23.90	4.2	5,395	0.08%
2020/09/07	81	24.07	8	24.15	23.80	73	5,279	1.38%
2020/09/04	2	23.10	0	0.00	23.80	2	5,070	0.04%
2020/09/03	17	22.87	19	23.07	23.90	-2	4,904	-0.04%
2020/09/02	2	21.58	7.2	21.81	22.00	-5.2	4,534	-0.12%
2020/09/01	3	20.97	0	0.00	21.00	3	4,361	0.07%
2020/08/31	2	21.48	0	0.00	21.35	2	4,373	0.05%
2020/08/28	0	0.00	10	21.91	21.85	-10	4,302	-0.23%
2020/08/27	1	20.95	1	21.35	21.00	0	4,095	0.00%
2020/08/26	3	21.38	2	21.53	21.05	1	4,081	0.02%
2020/08/25	4	20.74	2	21.13	21.00	2	3,940	0.05%
2020/08/24	2	20.28	6	20.49	20.60	-4	3,921	-0.10%
2020/08/21	0	0.00	1	20.40	20.70	-1	3,915	-0.03%
2020/08/20	18	20.49	11	19.99	20.00	7	3,870	0.18%
2020/08/19	1	20.90	1	21.25	20.55	0	3,703	0.00%
2020/08/18	1	20.60	0	0.00	20.45	1	3,733	0.03%
2020/08/17	7	20.87	1	21.15	20.75	6	3,760	0.16%
2020/08/14	0	0.00	5	20.50	20.70	-5	3,770	-0.13%
2020/08/13	1	20.65	5.5	20.94	20.45	-4.5	3,770	-0.12%
2020/08/12	20	20.95	33	21.07	21.35	-13	3,641	-0.36%
2020/08/11	1	20.30	0	0.00	20.15	1	3,415	0.03%
2020/08/10	1	20.55	4	20.89	20.55	-3	3,457	-0.09%
2020/08/07	0	0.00	8	20.76	20.85	-8	3,447	-0.23%
2020/08/06	1	20.25	0	0.00	20.20	1	3,382	0.03%
2020/08/05	6.5	20.33	0	0.00	20.30	6.5	3,367	0.19%
2020/08/04	0	0.00	6	20.24	20.45	-6	3,359	-0.18%
2020/08/03	1	19.45	0	0.00	19.45	1	3,277	0.03%
2020/07/30	0	0.00	4	19.41	19.55	-4	3,353	-0.12%
2020/07/28	1	18.85	1	19.30	18.75	0	3,335	0.00%
2020/07/27	2	19.13	0	0.00	18.90	2	3,315	0.06%
2020/07/21	0	0.00	2	19.75	19.80	-2	3,277	-0.06%
2020/07/15	2	19.80	2	20.50	20.00	0	3,286	0.00%
2020/07/14	2	20.15	1	20.05	20.05	1	3,130	0.03%
2020/07/13	5	20.60	0	0.00	20.30	5	3,099	0.16%
2020/07/08	0	0.00	3.7	21.10	21.00	-3.7	2,996	-0.12%
2020/07/07	1	20.60	1	20.80	20.75	0	2,959	0.00%
2020/07/06	0	0.00	0	20.80	20.95	0	2,942	0.00%
2020/07/03	6	20.68	0	0.00	20.65	6	2,938	0.20%
2020/07/02	0	0.00	3	20.80	20.65	-3	2,945	-0.10%
2020/06/30	0	0.00	3	20.43	20.50	-3	2,937	-0.10%
2020/06/24	0	0.00	2	20.25	20.15	-2	2,910	-0.07%
2020/06/23	2	20.05	2	20.10	20.10	0	2,902	0.00%
2020/06/19	1	20.20	1	20.15	19.80	0	2,896	0.00%
2020/06/18	2	19.93	2	20.30	20.25	0	2,864	0.00%
2020/06/17	20	19.68	9	19.81	20.00	11	2,800	0.39%
2020/06/15	0	0.00	2	20.95	20.95	-2	2,704	-0.07%
2020/06/12	0	0.00	1	20.75	20.95	-1	2,705	-0.04%
2020/06/11	1	21.90	0	0.00	21.20	1	2,710	0.04%
2020/06/10	10	22.09	14	21.80	21.70	-4	2,663	-0.15%
2020/06/09	1	21.10	0	0.00	21.00	1	2,574	0.04%
2020/06/08	1	21.65	0	0.00	21.55	1	2,575	0.04%
2020/06/05	1	22.20	2	22.33	22.10	-1	2,517	-0.04%
2020/06/04	0	0.00	15	21.75	21.85	-15	2,489	-0.60%
2020/06/03	3	21.65	25	21.60	21.60	-22	2,464	-0.89%
2020/06/02	40	21.51	3	21.48	21.45	37	2,420	1.53%
2020/05/29	17	21.38	0	0.00	21.15	17	2,385	0.71%
2020/05/28	0	0.00	1	21.30	21.35	-1	2,354	-0.04%
2020/05/27	1	21.05	0	0.00	21.05	1	2,351	0.04%
2020/05/26	2	21.60	0	0.00	21.40	2	2,379	0.08%
2020/05/25	0	0.00	3	21.67	22.10	-3	2,320	-0.13%
2020/05/22	0	0.00	4	21.26	21.00	-4	2,187	-0.18%
2020/05/21	1.3	21.15	1	21.30	21.15	0.3	2,142	0.01%
2020/05/20	3	21.00	2	20.95	21.00	1	2,122	0.05%
2020/05/19	2	20.65	7	20.65	20.70	-5	2,108	-0.24%
2020/05/18	3	20.70	0	0.00	20.55	3	2,107	0.14%
2020/05/15	5	20.82	0	0.00	20.60	5	2,104	0.24%
2020/05/14	0	0.00	9	21.33	21.40	-9	2,064	-0.44%
2020/05/13	1	21.55	0	0.00	21.70	1	2,062	0.05%
2020/05/12	1	22.05	0	0.00	21.95	1	2,090	0.05%
2020/05/11	0	0.00	1	22.55	22.45	-1	2,102	-0.05%
2020/05/07	0	0.00	0.5	21.90	21.95	-0.5	2,126	-0.02%
2020/05/06	11	22.20	14.5	22.15	21.95	-3.5	2,138	-0.17%
2020/05/04	4	21.35	20	21.30	21.35	-16	2,124	-0.75%
2020/04/29	1	21.40	1	21.90	21.30	0	2,186	0.00%
2020/04/28	4	21.08	0	0.00	21.10	4	2,221	0.18%
2020/04/27	0	0.00	24.7	21.20	21.20	-24.7	2,280	-1.08%
2020/04/24	3	21.20	0	0.00	21.10	3	2,283	0.13%
2020/04/23	0	0.00	1	21.15	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	2	19.63	20.20	-2	2,255	-0.09%
2020/04/21	2	19.78	4	19.88	19.65	-2	2,260	-0.09%
2020/04/17	5	20.10	0	0.00	20.00	5	2,265	0.22%
2020/04/15	0	0.00	10	20.50	20.50	-10	2,290	-0.44%
2020/04/13	0	0.00	1	19.50	19.70	-1	2,334	-0.04%
2020/04/09	0	0.00	1	19.20	19.35	-1	2,378	-0.04%
2020/04/08	0	0.00	2	19.20	19.45	-2	2,387	-0.08%
2020/04/07	2	19.15	0	0.00	19.15	2	2,377	0.08%
2020/04/06	25	18.09	11	18.39	18.75	14	2,383	0.59%
2020/04/01	1	17.85	1	18.05	18.15	0	2,397	0.00%
2020/03/27	2	17.63	11	18.07	17.70	-9	2,498	-0.36%
2020/03/26	0	0.00	1	17.60	17.95	-1	2,495	-0.04%
2020/03/24	6	16.49	1	16.75	16.65	5	2,570	0.19%
2020/03/23	0	15.70	1	15.90	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	5.1	15.34	15.45	-5.1	2,736	-0.19%
2020/03/19	8	14.22	1	14.60	14.05	7	2,891	0.24%
2020/03/17	1	16.00	0	0.00	16.05	1	2,928	0.03%
2020/03/16	10	16.85	1	17.35	16.85	9	2,923	0.31%
2020/03/13	3	17.42	2	17.45	17.55	1	2,944	0.03%
2020/03/12	34	19.14	2	19.38	19.00	32	2,900	1.10%
2020/03/10	1	21.00	0	0.00	21.55	1	2,924	0.03%
2020/03/09	2	21.90	0	0.00	21.30	2	2,924	0.07%
2020/03/03	1	22.75	0	0.00	22.65	1	3,020	0.03%
2020/02/27	1	23.30	1	23.60	22.55	0	3,040	0.00%
2020/02/25	1	22.70	0	0.00	23.15	1	3,021	0.03%
2020/02/24	0	0.00	1	23.20	23.15	-1	3,028	-0.03%
2020/02/21	1	23.70	0	0.00	23.70	1	3,029	0.03%
2020/02/20	1	23.80	0	0.00	23.80	1	3,058	0.03%
2020/02/19	0	0.00	1	24.00	23.80	-1	3,057	-0.03%
2020/02/14	0	0.00	1	23.45	23.70	-1	3,168	-0.03%
2020/02/13	5	23.65	0	0.00	23.30	5	3,157	0.16%
2020/02/12	2	22.83	0	0.00	23.05	2	3,138	0.06%
2020/02/10	10	22.87	2	22.90	22.75	8	3,128	0.26%
2020/02/04	1	22.25	9	22.01	22.45	-8	3,069	-0.26%
2020/02/03	1	20.65	2	21.20	21.45	-1	3,090	-0.03%
2020/01/31	1.2	22.08	4	22.31	22.30	-2.9	3,243	-0.09%
2020/01/30	3.2	22.70	1	23.60	22.65	2.2	3,218	0.07%
2020/01/17	0	0.00	1	24.95	25.00	-1	3,234	-0.03%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/14	2	24.93	0	0.00	24.90	2	3,399	0.06%
2020/01/13	3	24.37	3	24.65	24.75	0	3,387	0.00%
2020/01/10	5	24.30	2	24.45	24.45	3	3,400	0.09%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/07	1	24.75	0	0.00	24.70	1	3,409	0.03%
2020/01/06	5	25.04	1.9	24.98	24.95	3.2	3,376	0.09%
2020/01/03	2	25.48	0	0.00	25.35	2	3,384	0.06%
2019/12/31	1	25.60	0	0.00	25.75	1	3,367	0.03%
2019/12/30	6	25.65	0	0.00	25.70	6	3,381	0.18%
2019/12/27	2	26.10	1	26.45	26.00	1	3,370	0.03%
2019/12/26	2	26.43	4	26.60	26.40	-2	3,348	-0.06%
2019/12/25	1	26.10	5	26.17	26.30	-4	3,349	-0.12%
2019/12/24	12	26.06	1	26.10	25.90	11	3,364	0.33%
2019/12/23	1	26.70	1	26.45	26.35	0	3,361	0.00%
2019/12/20	0	0.00	0.7	26.60	26.70	-0.7	3,396	-0.02%
2019/12/19	1	27.05	4	27.04	27.10	-3	3,418	-0.09%
2019/12/18	0	0.00	2	27.15	27.15	-2	3,484	-0.06%
2019/12/17	4	26.86	3	26.93	27.15	1	3,500	0.03%
2019/12/16	0	0.00	13.7	27.04	27.65	-13.7	3,427	-0.40%
2019/12/13	1	26.40	6	26.41	26.20	-5	3,315	-0.15%
2019/12/12	0	0.00	26	26.51	26.45	-26	3,450	-0.75%
2019/12/11	0	0.00	1	26.15	26.25	-1	3,535	-0.03%
2019/12/09	3	26.05	0	0.00	26.20	3	4,135	0.07%
2019/12/06	17	26.20	11	26.37	26.30	6	4,241	0.14%
2019/12/05	0.5	25.80	1	25.75	25.90	-0.5	4,252	-0.01%
2019/12/04	0	0.00	4	25.75	25.70	-4	4,332	-0.09%
2019/12/03	3	25.63	3.4	25.85	25.65	-0.4	4,391	-0.01%
2019/11/28	8	25.67	0	0.00	25.65	8	4,393	0.18%
2019/11/27	1	25.50	1	25.40	25.50	0	4,459	0.00%
2019/11/26	0	0.00	2	25.77	25.35	-2	4,458	-0.04%
2019/11/25	0	0.00	2	25.45	25.35	-2	4,449	-0.04%
2019/11/22	1	25.00	1	25.30	24.90	0	4,501	0.00%
2019/11/21	2	24.75	0	0.00	24.90	2	4,496	0.04%
2019/11/19	8	25.33	0	0.00	25.35	8	4,502	0.18%
2019/11/18	0	0.00	1	25.25	25.25	-1	4,471	-0.02%
2019/11/15	5	24.68	2	24.85	24.90	3	4,498	0.07%
2019/11/14	3	24.63	16	25.16	25.10	-13	4,488	-0.29%
2019/11/13	1	24.15	0	0.00	24.15	1	4,439	0.02%
2019/11/12	0	0.00	4	24.58	24.50	-4	4,442	-0.09%
2019/11/11	0	0.00	1	24.25	24.20	-1	4,479	-0.02%
2019/11/08	0.2	24.55	0	0.00	24.55	0.2	4,500	0.00%
2019/11/07	3	24.87	0	0.00	24.80	3	4,542	0.07%
2019/11/06	5	25.68	0	0.00	25.30	5	4,643	0.11%
2019/11/05	1	25.70	0	0.00	25.65	1	4,657	0.02%
2019/11/04	1	25.80	1	25.95	25.75	0	4,676	0.00%
2019/11/01	4	25.54	0	0.00	25.75	4	4,824	0.08%
2019/10/31	2.2	25.91	0	0.00	25.80	2.2	5,057	0.04%
2019/10/30	4	26.29	6	26.46	26.10	-2	5,079	-0.04%
2019/10/29	2	25.50	0	0.00	25.55	2	4,950	0.04%
2019/10/28	1	25.55	1	25.85	25.65	0	4,956	0.00%
2019/10/25	1	25.55	1	25.95	25.45	0	4,963	0.00%
2019/10/24	1	25.30	0	0.00	25.50	1	4,996	0.02%
2019/10/23	1	25.55	3	25.75	25.65	-2	5,063	-0.04%
2019/10/22	3.2	24.97	1	25.25	24.85	2.2	4,964	0.04%
2019/10/21	2	24.70	0	0.00	24.80	2	5,117	0.04%
2019/10/18	4	25.00	0	0.00	24.90	4	5,152	0.08%
2019/10/17	2	24.85	0	0.00	24.85	2	5,167	0.04%
2019/10/15	2	24.85	6	25.11	25.20	-4	5,367	-0.07%
2019/10/08	0	0.00	3	25.05	24.60	-3	5,728	-0.05%
2019/10/07	0	0.00	1	25.15	25.00	-1	5,779	-0.02%
2019/10/04	3	25.15	0	0.00	25.20	3	5,842	0.05%
2019/10/03	0.4	25.00	0	0.00	25.10	0.4	5,845	0.01%
2019/10/02	1	25.15	0	0.00	25.25	1	5,864	0.02%
2019/10/01	2	25.50	2	25.75	25.40	0	5,859	0.00%
2019/09/27	1	24.95	2	25.40	25.10	-1	5,829	-0.02%
2019/09/26	0	0.00	1	25.75	25.45	-1	5,832	-0.02%
2019/09/25	19	25.73	12	25.88	25.45	7	5,849	0.12%
2019/09/24	0.2	26.30	0.7	26.30	26.30	-0.6	5,855	-0.01%
2019/09/23	9	26.44	13.7	26.31	26.60	-4.7	5,813	-0.08%
2019/09/10	11	23.43	0	0.00	22.90	11	5,691	0.19%
2019/09/09	0	0.00	1	23.60	23.35	-1	5,616	-0.02%
2019/09/06	2	23.40	1.8	23.41	23.20	0.2	5,552	0.00%
2019/09/05	11	23.58	1	23.75	23.50	10	5,488	0.18%
2019/09/04	72	24.37	68	24.54	24.20	4	5,345	0.07%
2019/09/03	87	24.69	86	25.04	24.40	1	5,211	0.02%
2019/09/02	3	23.93	10	24.18	23.95	-7	4,909	-0.14%
2019/08/30	2	23.35	8	23.82	23.15	-6	4,555	-0.13%
2019/08/29	1	23.70	2	23.85	23.70	-1	4,420	-0.02%
2019/08/28	5	23.57	2	23.63	23.55	3	4,331	0.07%
2019/08/27	0	0.00	2	22.98	23.20	-2	4,238	-0.05%
2019/08/26	0	22.15	0	0.00	22.30	0	4,170	0.00%
2019/08/23	0	0.00	1	22.95	22.75	-1	4,147	-0.02%
2019/08/22	2	22.58	0	0.00	22.50	2	4,120	0.05%
2019/08/21	2	23.05	3	23.05	23.00	-1	4,083	-0.02%
2019/08/20	1	22.60	0	0.00	22.65	1	3,999	0.03%
2019/08/19	0	0.00	7	22.66	22.60	-7	4,009	-0.17%
2019/08/16	7	22.38	16	22.36	22.50	-9	4,026	-0.22%
2019/08/15	5	21.30	0	0.00	21.65	5	3,967	0.13%
2019/08/14	0	0.00	2	22.05	21.75	-2	3,960	-0.05%
2019/08/13	0	21.60	0	0.00	21.60	0	3,953	0.00%
2019/08/12	0	0.00	4	21.54	21.80	-4	3,959	-0.10%
2019/08/08	13	21.12	1	21.20	21.10	12	3,956	0.30%
2019/08/07	2	21.45	0	0.00	21.40	2	3,912	0.05%
2019/08/06	3	21.20	2	21.28	21.80	1	3,924	0.03%
2019/08/02	4	22.15	1	22.10	22.05	3	3,940	0.08%
2019/08/01	0	0.00	4	22.54	22.55	-4	3,984	-0.10%
2019/07/31	82	22.08	81	21.90	22.30	1	3,992	0.03%
2019/07/30	6	22.57	0	0.00	22.25	6	3,983	0.15%
2019/07/29	3	23.48	1	23.40	23.40	2	3,941	0.05%
2019/07/26	0	0.00	1	23.60	23.45	-1	3,948	-0.03%
2019/07/25	1	23.65	0	0.00	23.65	1	3,956	0.03%
2019/07/24	0	0.00	4	23.59	24.25	-4	3,865	-0.10%
2019/07/23	5	22.89	3	23.17	22.95	2	3,774	0.05%
2019/07/17	0	0.00	4	23.50	23.40	-4	4,688	-0.09%
2019/07/16	1	23.65	1	23.85	23.70	0	4,783	0.00%
2019/07/12	1	23.70	4	23.85	23.45	-3	4,794	-0.06%
2019/07/11	4	23.35	6	23.21	23.20	-2	4,648	-0.04%
2019/07/08	5	23.62	12	23.22	23.35	-7	4,700	-0.15%
2019/07/05	0	0.00	2	22.90	23.00	-2	4,630	-0.04%
2019/07/04	0	0.00	3	22.97	23.05	-3	4,676	-0.06%
2019/07/03	11	22.85	22	22.71	22.90	-11	4,666	-0.24%
2019/07/02	1	21.70	14	22.00	21.75	-13	4,575	-0.28%
2019/07/01	0	0.00	32	21.39	21.40	-32	4,704	-0.68%
2019/06/27	2	20.90	2	21.05	21.05	0	4,786	0.00%
2019/06/26	0	0.00	0	20.75	20.80	0	4,809	0.00%
2019/06/25	0	0.00	2	21.35	20.85	-2	4,893	-0.04%
2019/06/24	41	21.01	11	21.03	21.20	30	4,932	0.61%
2019/06/21	2	21.20	2	21.13	21.00	0	5,019	0.00%
2019/06/20	3	21.27	13	21.39	21.50	-10	5,111	-0.20%
2019/06/13	1	21.05	0	0.00	21.05	1	7,389	0.01%
2019/06/12	1	21.25	2	21.55	21.30	-1	8,239	-0.01%
2019/06/11	1	21.05	1	21.40	21.00	0	8,317	0.00%
2019/06/10	0	0.00	10	20.90	21.00	-10	8,469	-0.12%
2019/06/05	0	0.00	0.3	20.30	20.40	-0.3	8,808	0.00%
2019/06/04	1	20.40	2	20.45	20.35	-1	9,029	-0.01%
2019/06/03	4	20.50	0	0.00	20.35	4	9,770	0.04%
2019/05/31	0	0.00	5	20.80	20.85	-5	10,108	-0.05%
2019/05/30	0	0.00	1	20.40	20.65	-1	10,178	-0.01%
2019/05/28	0	0.00	1	20.30	20.60	-1	10,248	-0.01%
2019/05/24	0	0.00	1	20.25	20.00	-1	10,419	-0.01%
2019/05/23	22	19.91	0	0.00	19.90	22	10,535	0.21%
2019/05/21	0	0.00	1	20.80	20.75	-1	10,665	-0.01%
2019/05/20	2	20.75	0	0.00	20.50	2	10,844	0.02%
2019/05/17	2	21.20	0	0.00	20.80	2	10,943	0.02%
2019/05/16	3	21.35	0	0.00	21.10	3	10,957	0.03%
2019/05/15	0	0.00	1	21.55	21.45	-1	11,036	-0.01%
2019/05/14	1	20.75	1	20.95	21.05	0	11,076	0.00%
2019/05/13	10	21.05	2	21.50	20.70	8	11,118	0.07%
2019/05/10	1	22.00	1	22.00	21.50	0	11,146	0.00%
2019/05/09	1	22.10	0	0.00	21.70	1	11,106	0.01%
2019/05/08	6	22.18	1	22.35	22.20	5	11,032	0.05%
2019/05/07	1	22.85	5	22.72	22.90	-4	11,004	-0.04%
2019/05/06	10	22.25	3	22.23	22.10	7	10,964	0.06%
2019/05/03	0	0.00	3	23.10	23.15	-3	10,897	-0.03%
2019/05/02	6	22.94	1	23.00	23.10	5	10,856	0.05%
2019/04/30	0	0.00	5	23.24	23.25	-5	10,844	-0.05%
2019/04/29	8.1	22.57	6	22.83	22.65	2.1	10,834	0.02%
2019/04/26	285	23.88	279.9	23.56	23.45	5.1	10,683	0.05%	大買/大賣/
2019/04/25	42	25.26	22	25.18	25.30	20	10,454	0.19%
2019/04/24	35	26.50	55	26.58	25.85	-20	10,328	-0.19%
2019/04/23	4	24.36	3	24.93	25.15	1	9,749	0.01%
2019/04/22	6	24.47	7	24.61	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	8	23.97	24.10	-8	9,488	-0.08%
2019/04/17	4	23.74	1	23.70	23.60	3	9,701	0.03%
2019/04/16	6	24.02	10	24.09	23.85	-4	9,671	-0.04%
2019/04/15	2	23.25	1	23.35	23.35	1	9,544	0.01%
2019/04/12	3	23.15	0	0.00	23.15	3	9,542	0.03%
2019/04/11	8	23.60	0	0.00	23.35	8	9,531	0.08%
2019/04/10	1	23.35	10	23.87	23.95	-9	9,526	-0.09%
2019/04/09	5	23.37	0	0.00	23.30	5	9,579	0.05%
2019/04/08	30	23.88	4	24.20	23.70	26	9,531	0.27%
2019/04/03	3	24.70	19	24.57	24.35	-16	9,454	-0.17%
2019/04/02	1	24.10	0	0.00	24.10	1	9,268	0.01%
2019/04/01	2	23.90	4	24.24	23.85	-2	9,195	-0.02%
2019/03/29	0	0.00	10	23.67	23.75	-10	9,083	-0.11%
2019/03/28	11	23.27	5	23.55	23.70	6	9,061	0.07%
2019/03/27	2	23.80	4	23.83	23.70	-2	9,009	-0.02%
2019/03/26	6	23.39	6	23.54	23.55	0	9,030	0.00%
2019/03/25	6	23.13	258	23.12	23.70	-252	8,942	-2.82%	大賣/鉅額交易
2019/03/22	183	23.63	253	23.52	23.10	-70	8,807	-0.79%	大買/大賣/
2019/03/21	345	23.91	11	23.85	24.00	334	8,612	3.88%	大買/鉅額交易
2019/03/20	3	24.78	3	24.83	24.55	0	8,364	0.00%
2019/03/19	10	24.20	7	24.39	24.70	3	8,141	0.04%
2019/03/18	66	24.39	83	24.43	24.75	-17	7,746	-0.22%
2019/03/15	21	22.70	91	22.70	23.25	-70	6,665	-1.05%
2019/03/14	8	21.06	3	21.03	21.15	5	5,864	0.09%
2019/03/13	27	21.16	33	21.41	21.30	-6	5,798	-0.10%
2019/03/12	39	20.84	38	20.77	21.00	1	5,685	0.02%
2019/03/11	27	20.33	10	20.27	20.25	17	5,692	0.30%
2019/03/08	27	20.83	19	21.15	20.85	8	5,653	0.14%
2019/03/07	56	22.06	97	22.37	21.20	-41	5,612	-0.73%
2019/03/06	0	0.00	24	21.55	21.65	-24	4,922	-0.49%
2019/03/05	0	0.00	8	20.53	20.75	-8	4,628	-0.17%
2019/03/04	4	20.06	0	0.00	20.15	4	4,617	0.09%
2019/02/27	2	20.23	1	20.35	20.30	1	4,625	0.02%
2019/02/26	4	20.13	2	20.33	20.30	2	4,604	0.04%
2019/02/25	4	20.49	22	20.50	20.30	-18	4,583	-0.39%
2019/02/22	7	20.63	3	20.78	20.70	4	4,533	0.09%
2019/02/21	3	20.28	1	20.60	20.65	2	4,415	0.05%
2019/02/20	2	20.10	11	20.36	20.60	-9	4,389	-0.21%
2019/02/19	6.2	20.69	3	20.40	20.40	3.2	4,310	0.07%
2019/02/18	4	19.45	25	19.39	19.85	-21	4,147	-0.51%
2019/02/15	1	19.20	0	0.00	19.10	1	4,130	0.02%
2019/02/14	3	19.38	56	19.14	19.30	-53	4,159	-1.27%
2019/02/13	5	19.04	123	19.07	19.05	-118	4,085	-2.89%	大賣/鉅額交易
2019/02/12	19	19.09	7	19.07	19.15	12	4,062	0.30%
2019/02/11	1	18.65	2	18.73	18.75	-1	4,007	-0.02%
2019/01/29	1	18.15	0	0.00	18.25	1	3,989	0.03%
2019/01/28	0	0.00	1	18.50	18.40	-1	4,007	-0.02%
2019/01/24	1	18.40	6	18.56	18.30	-5	4,161	-0.12%
2019/01/22	2	18.33	5	18.45	18.20	-3	4,305	-0.07%
2019/01/21	48	18.40	22	18.41	18.70	26	4,434	0.59%
2019/01/18	20	18.20	0	0.00	18.15	20	4,621	0.43%
2019/01/17	100	18.30	2	18.40	18.00	98	4,714	2.08%
2019/01/16	20	18.25	1	18.35	18.25	19	4,755	0.40%
2019/01/15	7	18.19	0	0.00	18.05	7	4,788	0.15%
2019/01/14	5	18.07	0	0.00	18.05	5	4,824	0.10%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	5	18.45	0	0.00	18.35	5	4,959	0.10%
2019/01/09	3	18.65	18	18.54	18.85	-15	4,820	-0.31%
2019/01/08	0	0.00	5	17.95	17.85	-5	4,739	-0.11%
2019/01/07	1	17.85	1	17.90	17.85	0	4,930	0.00%
2019/01/04	5	17.30	0	0.00	17.50	5	5,057	0.10%
2019/01/03	5	17.99	0	0.00	17.80	5	5,137	0.10%
2019/01/02	2	17.80	1	18.20	18.25	1	5,324	0.02%
2018/12/28	10	18.26	8	18.23	18.15	2	5,291	0.04%
2018/12/27	2	17.90	0	0.00	18.00	2	5,234	0.04%
2018/12/26	0	0.00	2	17.70	17.70	-2	5,199	-0.04%
2018/12/25	0	0.00	4	17.25	17.10	-4	5,212	-0.08%
2018/12/24	2	17.73	0	0.00	17.60	2	5,264	0.04%
2018/12/21	11	17.46	0	0.00	17.60	11	5,425	0.20%
2018/12/20	1	17.80	0	0.00	17.70	1	5,493	0.02%
2018/12/19	6	18.43	10	18.46	18.25	-4	5,627	-0.07%
2018/12/14	0	0.00	7	18.37	18.15	-7	5,789	-0.12%
2018/12/13	6	18.70	9	18.61	18.45	-3	5,866	-0.05%
2018/12/12	4	18.65	23	18.62	18.95	-19	5,877	-0.32%
2018/12/11	2	17.65	0	0.00	17.65	2	5,783	0.03%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/07	6	17.98	0	0.00	17.90	6	6,060	0.10%
2018/12/06	12	17.78	8	18.19	17.60	4	6,141	0.07%
2018/12/05	16	18.48	3	18.55	18.45	13	6,429	0.20%
2018/12/04	19	19.48	8	19.66	19.05	11	6,520	0.17%
2018/12/03	8	19.03	2	19.30	19.30	6	6,460	0.09%
2018/11/30	3	18.53	18	18.71	18.65	-15	6,410	-0.23%
2018/11/29	2	18.05	2	18.15	18.05	0	6,318	0.00%
2018/11/27	1	17.60	5	17.55	17.60	-4	6,276	-0.06%
2018/11/26	0	0.00	22	17.17	17.45	-22	6,243	-0.35%
2018/11/23	2	16.93	2	17.03	16.95	0	6,268	0.00%
2018/11/22	2	17.65	2	17.85	17.25	0	6,360	0.00%
2018/11/21	0	0.00	5	17.30	17.30	-5	6,442	-0.08%
2018/11/20	2	17.13	2	17.35	17.05	0	6,458	0.00%
2018/11/19	0	0.00	10	17.15	17.30	-10	6,494	-0.15%
2018/11/16	1	17.20	1	17.40	16.95	0	6,486	0.00%
2018/11/15	6	16.98	0	0.00	16.85	6	6,457	0.09%
2018/11/14	3	17.12	3	17.03	17.00	0	6,473	0.00%
2018/11/13	1	16.20	0	0.00	16.70	1	6,541	0.02%
2018/11/12	0	0.00	2	16.90	16.75	-2	6,591	-0.03%
2018/11/09	0	0.00	7	16.74	16.90	-7	6,873	-0.10%
2018/11/07	0	0.00	6	16.58	16.75	-6	7,063	-0.08%
2018/11/06	0	0.00	1	16.40	16.30	-1	7,272	-0.01%
2018/11/05	2	16.45	1	16.65	16.50	1	7,416	0.01%
2018/11/02	2	16.58	10	16.69	16.35	-8	7,498	-0.11%
2018/11/01	8	16.42	17	16.37	16.40	-9	7,540	-0.12%
2018/10/31	0	0.00	14	15.62	15.70	-14	7,598	-0.18%
2018/10/30	7	14.90	1	15.05	14.95	6	7,590	0.08%
2018/10/29	34	15.07	4	15.20	15.35	30	7,595	0.39%
2018/10/26	31	15.43	39	15.47	15.60	-8	7,951	-0.10%
2018/10/25	8	14.36	7	14.64	14.40	1	7,877	0.01%
2018/10/24	2	15.50	2	15.75	15.60	0	7,892	0.00%
2018/10/23	4	16.13	0	0.00	15.90	4	8,105	0.05%
2018/10/19	7	16.29	16	16.23	16.35	-9	8,881	-0.10%
2018/10/18	0.1	16.40	17	16.29	16.35	-16.9	8,793	-0.19%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/16	13	16.51	2	16.73	16.55	11	9,085	0.12%
2018/10/15	13	16.57	12	16.82	16.35	1	9,239	0.01%
2018/10/12	64	16.73	4	16.84	16.90	60	9,365	0.64%
2018/10/11	4	17.23	0	0.00	17.10	4	9,529	0.04%
2018/10/09	12	19.20	8	20.03	19.00	4	9,615	0.04%
2018/10/08	12	20.63	19	20.76	20.75	-7	9,751	-0.07%
2018/10/05	5	20.95	11	20.96	20.85	-6	10,078	-0.06%
2018/10/03	1	22.55	2	22.85	22.30	-1	10,566	-0.01%
2018/10/02	1	22.45	0	0.00	22.35	1	10,690	0.01%
2018/10/01	2	22.93	9	22.94	23.00	-7	10,939	-0.06%
2018/09/28	5	22.82	5	22.96	22.80	0	11,295	0.00%
2018/09/27	0	0.00	1	22.65	22.65	-1	11,474	-0.01%
2018/09/26	7	22.39	21	22.64	22.40	-14	11,747	-0.12%
2018/09/25	4	21.93	9	21.90	22.40	-5	11,930	-0.04%
2018/09/21	8	21.17	11	21.30	21.35	-3	12,137	-0.02%
2018/09/20	12	21.10	1	21.00	21.00	11	12,721	0.09%
2018/09/19	4	21.70	10	21.87	21.70	-6	12,984	-0.05%
2018/09/18	3	21.18	14	21.40	21.25	-11	13,358	-0.08%
2018/09/17	2	21.03	2	21.30	21.30	0	13,956	0.00%
2018/09/14	93	21.20	95	21.30	21.05	-2	14,785	-0.01%
2018/09/13	7	20.61	11	20.96	20.55	-4	16,738	-0.02%
2018/09/12	7	20.59	10	20.55	20.40	-3	17,880	-0.02%
2018/09/11	13	20.98	2	21.10	21.25	11	18,847	0.06%
2018/09/10	17	20.70	21	20.72	20.85	-4	19,986	-0.02%
2018/09/07	17	21.97	14	22.34	21.90	3	20,432	0.01%
2018/09/06	1	23.00	14	23.23	22.95	-13	20,458	-0.06%
2018/09/05	0	0.00	6	22.96	22.95	-6	20,773	-0.03%
2018/09/03	3	22.58	0	0.00	22.25	3	21,380	0.01%
2018/08/31	1	22.85	0	0.00	22.90	1	21,938	0.00%
2018/08/30	36	22.98	5	23.13	22.85	31	22,077	0.14%
2018/08/29	28	22.91	9	23.26	22.85	19	22,219	0.09%
2018/08/28	15	23.12	17	23.25	22.70	-2	22,516	-0.01%
2018/08/27	3	22.55	0	0.00	22.50	3	22,837	0.01%
2018/08/24	2	22.50	5	22.51	22.45	-3	23,645	-0.01%
2018/08/23	5.2	22.18	1	22.10	22.05	4.2	24,241	0.02%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/21	6	22.12	0	0.00	22.20	6	24,402	0.02%
2018/08/20	2	22.15	3	22.32	22.00	-1	24,419	0.00%
2018/08/17	14	22.38	0	0.00	22.25	14	24,401	0.06%
2018/08/16	17	22.30	17	22.47	22.35	0	24,380	0.00%
2018/08/15	6.4	21.96	0	0.00	21.75	6.4	24,083	0.03%
2018/08/14	2	22.55	2	22.68	22.55	0	23,947	0.00%
2018/08/13	9	22.94	7	22.49	22.40	2	23,859	0.01%
2018/08/10	4	24.74	7	24.96	24.50	-3	23,631	-0.01%
2018/08/09	5	24.70	98	24.60	24.50	-93	23,490	-0.40%
2018/08/08	14	25.15	7	25.55	25.10	7	23,518	0.03%
2018/08/07	10	25.43	32	25.82	25.20	-22	23,422	-0.09%
2018/08/06	1	26.20	1	26.45	26.30	0	23,274	0.00%
2018/08/03	1	26.05	7	26.28	26.10	-6	23,219	-0.03%
2018/08/02	87	26.67	14	26.84	26.00	73	23,130	0.32%
2018/08/01	25	26.30	20	26.40	26.40	5	22,657	0.02%
2018/07/31	4	26.38	4	26.36	26.50	0	22,500	0.00%
2018/07/30	86	26.31	118	26.57	26.15	-32	22,424	-0.14%	大賣/
2018/07/27	254	26.84	68	26.71	26.85	186	22,151	0.84%	大買/鉅額交易
2018/07/26	22	25.52	29	25.72	25.45	-7	21,477	-0.03%
2018/07/25	5.4	25.00	0	0.00	24.95	5.4	21,285	0.03%
2018/07/24	21	24.72	39	24.95	25.00	-18	21,245	-0.08%
2018/07/23	27	24.75	11	25.35	24.60	16	21,176	0.08%
2018/07/20	4	25.69	76	25.90	25.85	-72	20,869	-0.34%
2018/07/19	130	26.83	54	27.46	27.10	76	20,670	0.37%	大買/
2018/07/18	7	26.69	20	26.53	26.50	-13	20,395	-0.06%
2018/07/17	13	27.19	0	0.00	26.65	13	20,214	0.06%
2018/07/16	22	27.40	33	27.82	27.50	-11	20,095	-0.05%
2018/07/13	86	27.60	104	27.64	27.40	-18	19,820	-0.09%	大賣/
2018/07/12	41	27.12	27	27.14	26.85	14	19,498	0.07%
2018/07/11	40	27.32	13	27.53	27.00	27	19,339	0.14%
2018/07/10	14	26.71	20	27.05	27.00	-6	18,959	-0.03%
2018/07/09	72	26.70	62	27.29	27.20	10	18,764	0.05%
2018/07/06	49	26.27	62	26.41	26.30	-13	18,472	-0.07%
2018/07/05	30	27.48	28	27.71	25.90	2	18,151	0.01%
2018/07/04	4	28.21	6	28.39	27.60	-2	17,948	-0.01%
2018/07/03	25	28.60	31	28.73	27.70	-6	17,621	-0.03%
2018/07/02	24	28.95	23	29.15	28.45	1	17,320	0.01%
2018/06/29	31	30.25	99	29.20	29.40	-68	17,004	-0.40%
2018/06/28	94	28.76	10	28.55	28.75	84	16,361	0.51%
2018/06/27	82	30.47	197	30.51	29.80	-115	16,090	-0.71%	大賣/鉅額交易
2018/06/26	211	29.76	82	30.01	29.80	129	15,756	0.82%	大買/鉅額交易
2018/06/25	248	31.62	217	31.62	30.85	31	15,136	0.20%	大買/大賣/
2018/06/22	90	34.38	74	34.47	33.25	16	14,312	0.11%
2018/06/21	126	33.08	143.4	32.90	33.40	-17.4	12,210	-0.14%	大買/大賣/
2018/06/20	148	31.93	143	32.29	30.40	5	11,036	0.05%	大買/大賣/
2018/06/19	69	31.74	86	32.23	32.35	-17	9,988	-0.17%
2018/06/15	70	28.01	77	28.24	30.45	-7	8,619	-0.08%
2018/06/14	64	27.95	69	28.10	27.70	-5	8,117	-0.06%
2018/06/13	142	28.45	128.4	28.58	28.30	13.6	8,003	0.17%	大買/大賣/
2018/06/12	9	27.68	11	27.75	27.75	-2	7,649	-0.03%
2018/06/11	51	29.16	59	29.61	28.85	-8	7,406	-0.11%
2018/06/08	12	28.27	55.1	28.41	28.55	-43.1	7,046	-0.61%
2018/06/07	7	27.17	1	27.80	27.00	6	6,556	0.09%
2018/06/06	5	27.10	23	27.13	27.45	-18	6,469	-0.28%
2018/06/05	99	27.49	87	26.99	27.30	12	6,305	0.19%
2018/06/04	103	27.44	103	27.96	26.65	0	6,121	0.00%	大買/大賣/
2018/06/01	45	26.82	66	26.92	26.85	-21	5,703	-0.37%
2018/05/31	140	25.44	193	24.87	25.60	-53	4,897	-1.08%	大買/大賣/
2018/05/30	8	23.47	11	23.25	23.30	-3	4,319	-0.07%
2018/05/29	1	23.25	2	23.10	23.05	-1	4,252	-0.02%
2018/05/28	1	22.85	5	22.85	23.10	-4	4,333	-0.09%
2018/05/25	2	22.88	4	22.96	22.90	-2	4,493	-0.04%
2018/05/24	0	0.00	2	22.48	22.55	-2	4,402	-0.05%
2018/05/22	2	22.13	0	0.00	22.05	2	4,458	0.04%
2018/05/18	5	22.15	0	0.00	22.00	5	4,516	0.11%
2018/05/17	3	22.42	0	0.00	22.25	3	4,561	0.07%
2018/05/16	1	22.70	7	22.64	22.75	-6	4,561	-0.13%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/11	1	21.95	0	0.00	21.85	1	4,560	0.02%
2018/05/09	4	21.89	0	0.00	21.80	4	4,630	0.09%
2018/05/08	1	22.10	0	0.00	22.10	1	4,632	0.02%
2018/05/07	0	0.00	0	22.25	22.35	0	4,667	0.00%
2018/05/02	10	22.20	0	0.00	22.15	10	4,755	0.21%
2018/04/27	2	22.00	0	0.00	22.05	2	4,875	0.04%
2018/04/26	0	0.00	5	22.31	22.10	-5	4,977	-0.10%
2018/04/25	1	22.20	0	0.00	22.35	1	5,028	0.02%
2018/04/24	0	0.00	40	22.33	22.40	-40	5,308	-0.75%
2018/04/23	32	23.24	40	23.80	22.85	-8	5,385	-0.15%
2018/04/19	1	23.05	4	23.23	23.30	-3	5,648	-0.05%
2018/04/18	1	22.55	4	22.70	22.50	-3	5,700	-0.05%
2018/04/17	3	22.18	1	22.20	22.00	2	5,675	0.04%
2018/04/16	2	22.50	0	0.00	22.50	2	5,651	0.04%
2018/04/13	1	22.70	0	0.00	22.85	1	5,658	0.02%
2018/04/12	0	0.00	0.2	22.70	22.70	-0.2	5,714	0.00%
2018/04/11	2	22.80	1	22.75	22.75	1	5,807	0.02%
2018/04/10	0	0.00	3	23.60	23.35	-3	5,975	-0.05%
2018/04/03	0	0.00	5	23.05	23.05	-5	5,902	-0.08%
2018/04/02	7	22.47	0	0.00	22.45	7	5,921	0.12%
2018/03/30	7	23.08	0	0.00	23.05	7	6,017	0.12%
2018/03/29	9	22.89	19	22.83	23.00	-10	5,981	-0.17%
2018/03/28	2	21.70	1	22.05	22.20	1	5,851	0.02%
2018/03/27	30	21.76	3	21.70	21.65	27	5,824	0.46%
2018/03/26	1	21.40	0	0.00	21.40	1	5,804	0.02%
2018/03/23	7	21.25	39	21.42	21.40	-32	5,789	-0.55%
2018/03/22	7	22.46	1	22.55	22.30	6	5,800	0.10%
2018/03/21	16	23.18	0	0.00	22.75	16	5,777	0.28%
2018/03/20	1	22.70	1	23.00	23.15	0	5,721	0.00%
2018/03/19	6	22.75	1	22.80	22.65	5	5,656	0.09%
2018/03/16	10	23.06	17	23.19	23.00	-7	5,682	-0.12%
2018/03/15	5	23.46	0	0.00	23.50	5	5,752	0.09%
2018/03/14	7	23.64	1	23.85	23.80	6	5,802	0.10%
2018/03/12	1	24.20	1	24.35	24.25	0	6,021	0.00%
2018/03/09	31	23.58	20	23.80	23.65	11	6,071	0.18%
2018/03/08	3	24.13	35	24.32	23.80	-32	6,163	-0.52%
2018/03/07	18	23.66	2	23.83	23.45	16	6,081	0.26%
2018/03/06	0	0.00	4	23.54	23.85	-4	6,221	-0.06%
2018/03/05	16	23.67	0	0.00	22.90	16	6,385	0.25%
2018/03/02	3	23.75	0	0.00	23.85	3	6,628	0.05%
2018/03/01	0	0.00	2	23.95	24.30	-2	6,814	-0.03%
2018/02/27	4	23.40	7	23.71	23.30	-3	7,022	-0.04%
2018/02/23	1	23.30	2	23.65	23.15	-1	8,447	-0.01%
2018/02/22	3	22.80	13	23.05	23.05	-10	8,718	-0.11%
2018/02/21	11	22.07	5	22.32	22.45	6	8,702	0.07%
2018/02/12	5	21.69	0	0.00	21.55	5	8,672	0.06%
2018/02/09	20	21.32	22	21.23	21.85	-2	8,696	-0.02%
2018/02/08	0	0.00	7	22.00	22.15	-7	8,781	-0.08%
2018/02/07	5	21.75	4	22.16	21.50	1	8,779	0.01%
2018/02/06	16	21.68	9	21.41	21.20	7	8,748	0.08%
2018/02/05	4	22.48	12	22.63	22.95	-8	8,705	-0.09%
2018/02/02	1	22.95	18.6	23.28	23.15	-17.6	8,780	-0.20%
2018/02/01	0	0.00	4.8	23.12	23.10	-4.8	8,940	-0.05%
2018/01/31	6	22.55	2	22.53	22.70	4	9,026	0.04%
2018/01/30	5	23.10	1	23.30	22.85	4	9,326	0.04%
2018/01/29	3	23.05	1	22.95	22.85	2	9,389	0.02%
2018/01/26	3	23.10	6	23.38	23.20	-3	9,368	-0.03%
2018/01/25	1	23.50	4	23.53	23.20	-3	9,366	-0.03%
2018/01/24	5	23.19	4	23.29	23.20	1	9,370	0.01%
2018/01/23	4	23.33	6	23.18	23.10	-2	9,438	-0.02%
2018/01/22	5	23.63	2	23.85	23.25	3	9,375	0.03%
2018/01/18	7	23.85	100	23.52	23.55	-93	9,269	-1.00%
2018/01/17	7	23.31	5	23.22	23.30	2	9,004	0.02%
2018/01/16	117	23.44	34	23.70	23.30	83	8,980	0.92%	大買/
2018/01/15	4	22.58	21.2	22.87	23.25	-17.2	8,829	-0.19%
2018/01/12	18	22.05	11	22.25	22.20	7	8,657	0.08%
2018/01/11	6	21.35	1	21.55	21.30	5	8,558	0.06%
2018/01/09	0	0.00	2	21.75	21.40	-2	8,630	-0.02%
2018/01/08	15	21.68	10	22.10	21.45	5	8,685	0.06%
2018/01/05	10	22.42	4.6	22.56	22.45	5.4	8,670	0.06%
2018/01/04	54	22.98	25.6	22.55	23.10	28.4	8,692	0.33%
2018/01/03	0	0.00	7	21.54	21.70	-7	8,776	-0.08%
2018/01/02	1	21.20	0	0.00	21.30	1	9,028	0.01%