台亞 (2340)-統一-三多券商分點個股進出

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
39.25
漲跌
▲0.95
漲幅
+2.48%
成交量
3,434張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/17	1	38.60	1	38.50	38.50	0	1,718	0.00%
2024/05/16	1	37.70	0	0.00	38.20	1	1,722	0.06%
2024/05/14	0	0.00	3	37.70	37.55	-3	1,721	-0.17%
2024/05/10	3	36.90	0	0.00	37.20	3	1,737	0.17%
2024/04/26	1	37.85	0	0.00	37.80	1	1,719	0.06%
2024/04/24	0	0.00	3	38.13	38.20	-3	1,723	-0.17%
2024/04/23	3	37.55	0	0.00	37.60	3	1,748	0.17%
2024/04/17	4	39.00	5	38.86	39.20	-1	1,725	-0.06%
2024/04/16	1	38.65	0	0.00	38.35	1	1,708	0.06%
2024/04/12	0	0.00	13	41.49	41.40	-13	1,656	-0.79%
2024/04/09	5	40.00	0	0.00	39.95	5	1,564	0.32%
2024/03/26	1	40.75	1	39.70	39.40	0	1,555	0.00%
2024/03/21	3	39.50	0	0.00	39.80	3	1,581	0.19%
2024/03/14	4	39.75	1	39.60	39.65	3	1,587	0.19%
2024/03/11	3	41.05	3	41.90	41.00	0	1,562	0.00%
2024/03/08	3	41.15	0	0.00	41.60	3	1,574	0.19%
2024/03/07	2	41.00	0	0.00	41.00	2	1,568	0.13%
2024/03/05	0	43.55	5	43.20	43.50	-5	1,578	-0.31%
2024/03/01	2	41.15	0	0.00	41.10	2	1,459	0.14%
2024/02/29	6	41.38	0	0.00	42.00	6	1,466	0.41%
2024/02/27	3	42.10	0	0.00	42.05	3	1,483	0.20%
2024/02/21	1	43.80	0	0.00	43.80	1	1,574	0.06%
2024/02/02	3	43.08	0	0.00	43.05	3	1,628	0.18%
2024/01/25	0	0.00	2	44.30	44.30	-2	1,715	-0.12%
2024/01/24	1	44.95	0	0.00	44.95	1	1,747	0.06%
2024/01/08	0	0.00	10	45.30	45.25	-10	2,237	-0.45%
2024/01/04	6	45.50	1	45.50	45.50	5	2,361	0.21%
2023/12/21	5	46.00	0	0.00	46.10	5	2,771	0.18%
2023/12/19	1	46.15	0	0.00	46.20	1	2,838	0.04%
2023/12/18	1	47.55	1	47.00	47.00	0	2,862	0.00%
2023/12/15	0	0.00	1	48.20	48.15	-1	2,913	-0.03%
2023/12/14	1	47.50	1	47.60	47.65	0	2,976	0.00%
2023/12/08	1.1	48.43	1	47.85	47.85	0.1	3,413	0.00%
2023/12/07	2.2	47.89	1	47.80	47.80	1.2	3,479	0.03%
2023/12/06	1	48.90	1	48.20	48.20	0	3,529	0.00%
2023/12/05	2	48.70	1	48.40	48.40	1	3,561	0.03%
2023/12/01	1	49.60	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	5	49.92	49.90	-5	3,894	-0.13%
2023/11/29	3	49.10	1	49.25	49.35	2	3,954	0.05%
2023/11/28	1	48.60	1	48.90	49.00	0	4,094	0.00%
2023/11/24	0	0.00	1	49.30	48.35	-1	4,190	-0.02%
2023/11/22	0.2	47.43	1	47.30	47.55	-0.8	4,312	-0.02%
2023/11/21	2.6	46.75	1	47.00	46.90	1.6	4,302	0.04%
2023/11/20	0	0.00	2	46.53	46.50	-2	4,316	-0.05%
2023/11/17	10	46.10	0	0.00	46.10	10	4,337	0.23%
2023/11/15	1	46.00	2	45.60	45.60	-1	4,382	-0.02%
2023/11/14	1	45.95	0	0.00	45.70	1	4,420	0.02%
2023/11/13	1	45.10	3	44.82	44.75	-2	4,445	-0.04%
2023/11/10	0	0.00	5	44.65	44.60	-5	4,533	-0.11%
2023/11/09	1	46.00	0	0.00	45.80	1	4,575	0.02%
2023/11/06	0	0.00	1	47.25	47.15	-1	4,801	-0.02%
2023/11/02	0	0.00	6	46.45	46.90	-6	4,919	-0.12%
2023/11/01	6	45.83	2	45.70	45.70	4	4,993	0.08%
2023/10/31	1	47.40	1	47.45	44.80	0	5,042	0.00%
2023/10/30	5	47.34	5	47.35	46.90	0	5,120	0.00%
2023/10/27	5.1	47.88	4	47.45	47.25	1.1	5,187	0.02%
2023/10/26	0	0.00	2	48.75	48.10	-2	5,322	-0.04%
2023/10/25	2	49.65	0.3	49.40	49.50	1.7	5,425	0.03%
2023/10/24	0	0.00	3	49.00	49.40	-3	5,755	-0.05%
2023/10/23	1	48.15	1	48.50	48.50	0	6,152	0.00%
2023/10/20	8	47.78	8	47.36	47.45	0	6,321	0.00%
2023/10/19	1	48.15	1.1	48.02	48.40	-0.1	6,424	0.00%
2023/10/18	1	48.50	1	48.30	48.20	0	6,550	0.00%
2023/10/17	0	0.00	0.1	49.55	49.30	-0.1	6,596	0.00%
2023/10/16	0.1	48.92	0	0.00	48.30	0.1	6,794	0.00%
2023/10/13	3	50.00	0.1	50.50	49.80	2.9	7,357	0.04%
2023/10/12	1	50.30	1	50.00	50.40	0	8,013	0.00%
2023/10/11	6.4	49.73	0	0.00	49.20	6.4	8,379	0.08%
2023/10/05	1	48.30	1	48.65	48.90	0	8,766	0.00%
2023/09/25	1	48.90	2.1	49.37	48.60	-1.1	12,575	-0.01%
2023/09/20	1.1	47.54	0	0.00	47.30	1.1	13,091	0.01%
2023/09/15	0	0.00	7	50.96	50.40	-7	15,108	-0.05%
2023/09/14	1	51.30	1	51.40	51.40	0	15,231	0.00%
2023/09/12	1	50.60	2	49.95	50.00	-1	14,922	-0.01%
2023/09/11	0	0.00	1	49.00	48.90	-1	14,856	-0.01%
2023/09/06	3	51.43	1	50.50	50.50	2	14,803	0.01%
2023/09/05	3	50.25	2	50.90	51.00	1	14,632	0.01%
2023/09/04	1	48.20	0	0.00	48.10	1	14,442	0.01%
2023/09/01	1	50.70	2	50.90	50.20	-1	14,339	-0.01%
2023/08/29	24	49.57	22	49.46	49.60	2	14,161	0.01%
2023/08/28	1	46.70	0	0.00	46.80	1	13,961	0.01%
2023/08/24	20	49.00	20	48.35	48.25	0	13,895	0.00%
2023/08/22	2	47.73	0	0.00	47.60	2	13,827	0.01%
2023/08/18	0	0.00	1	48.10	48.10	-1	13,768	-0.01%
2023/08/14	1	47.00	0	0.00	47.60	1	13,488	0.01%
2023/08/11	3	48.92	0	0.00	48.70	3	13,417	0.02%
2023/08/10	0	0.00	0.1	48.95	49.10	-0.1	13,362	0.00%
2023/08/04	0	0.00	1	51.50	51.30	-1	13,008	-0.01%
2023/08/02	0	0.00	1	52.00	52.00	-1	12,926	-0.01%
2023/07/31	0	0.00	1	53.10	53.90	-1	12,688	-0.01%
2023/07/28	7	53.21	1	53.30	53.20	6	12,507	0.05%
2023/07/27	2.1	54.16	1	53.00	53.00	1.1	12,373	0.01%
2023/07/26	4	55.70	6	56.18	54.70	-2	12,012	-0.02%
2023/07/25	1	54.80	7.1	54.50	54.20	-6.1	11,587	-0.05%
2023/07/24	1	54.00	3	53.17	53.50	-2	11,384	-0.02%
2023/07/21	4	53.53	3.1	53.07	53.10	0.9	11,262	0.01%
2023/07/20	0.1	53.40	6	52.90	53.50	-5.9	11,164	-0.05%
2023/07/19	4.2	54.39	3.3	53.85	53.20	0.9	11,038	0.01%
2023/07/18	16.9	55.45	4	53.65	53.30	12.9	10,768	0.12%
2023/07/17	8	56.40	13	57.12	57.30	-5	10,186	-0.05%
2023/07/14	3	52.60	9	53.37	53.70	-6	9,505	-0.06%
2023/07/13	12	52.03	12	51.93	51.00	0	9,074	0.00%
2023/07/12	1	51.20	3.1	50.75	50.60	-2.1	8,779	-0.02%
2023/07/11	21	53.29	9	52.56	51.50	12	8,502	0.14%
2023/07/10	3	49.80	7.1	52.10	52.10	-4.1	7,151	-0.06%
2023/07/07	22.2	48.10	17	48.34	47.45	5.2	6,714	0.08%
2023/07/06	8	48.24	5.3	49.63	50.00	2.7	6,010	0.05%
2023/07/05	0	0.00	1	45.80	45.50	-1	5,113	-0.02%
2023/07/04	1	45.50	0	0.00	45.40	1	4,913	0.02%
2023/07/03	0	0.00	1	44.85	44.45	-1	4,714	-0.02%
2023/06/30	6	43.52	8	43.64	44.25	-2	4,562	-0.04%
2023/06/29	9	43.55	2	43.33	43.35	7	4,455	0.16%
2023/06/28	3.3	45.30	5	45.23	43.65	-1.7	4,366	-0.04%
2023/06/27	8	46.08	5.1	45.28	44.80	2.9	4,307	0.07%
2023/06/26	14	47.06	17	47.42	48.70	-3	3,701	-0.08%
2023/06/21	0	0.00	1	44.30	44.30	-1	2,798	-0.04%
2023/06/20	2	39.10	18.1	39.58	40.30	-16.1	2,432	-0.66%
2023/06/19	0	0.00	0.1	38.30	38.80	-0.1	2,247	0.00%
2023/06/16	1.1	37.31	0	0.00	37.45	1.1	2,185	0.05%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	3	38.10	0	0.00	38.30	3	2,150	0.14%
2023/06/13	1	38.00	1	37.75	37.75	0	2,123	0.00%
2023/06/12	10	38.20	0	0.00	38.25	10	2,097	0.48%
2023/06/09	1	37.45	0	0.00	37.50	1	2,049	0.05%
2023/06/08	0	0.00	2	37.10	37.00	-2	2,061	-0.10%
2023/06/07	2	37.85	0	0.00	37.70	2	2,073	0.10%
2023/06/06	5	38.40	5	38.00	38.25	0	2,072	0.00%
2023/06/05	1	38.25	1	38.00	37.80	0	2,059	0.00%
2023/06/02	0	0.00	0.1	36.75	36.70	-0.1	2,001	0.00%
2023/05/31	1	36.60	1	36.55	36.85	0	2,079	0.00%
2023/05/30	1	36.45	0	0.00	36.35	1	2,197	0.05%
2023/05/23	1	35.90	1	36.25	36.25	0	2,336	0.00%
2023/05/18	1	35.50	1	35.60	35.60	0	2,423	0.00%
2023/05/17	0.1	35.55	0	0.00	35.45	0.1	2,423	0.00%
2023/05/16	1	34.75	1	35.55	35.60	0	2,424	0.00%
2023/05/10	0	0.00	1	34.60	34.80	-1	2,442	-0.04%
2023/05/05	1	35.45	0	0.00	35.50	1	2,471	0.04%
2023/04/26	1	34.35	0	0.00	34.40	1	2,646	0.04%
2023/04/25	1	34.50	0	0.00	34.35	1	2,631	0.04%
2023/04/21	2	36.15	0	0.00	36.15	2	2,575	0.08%
2023/04/19	0	0.00	2	37.75	37.75	-2	2,530	-0.08%
2023/04/18	0.2	38.50	0	0.00	38.05	0.2	2,503	0.01%
2023/04/11	1	39.05	2	39.05	39.00	-1	2,438	-0.04%
2023/04/07	1	39.30	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	0.00	0.1	39.40	39.55	-0.1	2,410	0.00%
2023/03/30	0.1	38.80	0	0.00	38.70	0.1	2,365	0.00%
2023/03/28	1	42.10	7	39.88	39.70	-6	2,267	-0.26%
2023/03/27	1	38.80	13.3	40.34	41.50	-12.3	2,000	-0.61%
2023/03/24	12	38.84	10	39.10	38.95	2	1,781	0.11%
2023/03/23	0	0.00	1	38.05	38.00	-1	1,716	-0.06%
2023/03/22	0	37.60	0	0.00	37.60	0	1,713	0.00%
2023/03/17	0	0.00	10	36.97	36.95	-10	1,744	-0.57%
2023/03/16	0	0.00	0	37.05	36.35	0	1,761	0.00%
2023/03/15	0	0.00	0.1	37.45	37.00	-0.1	1,797	-0.01%
2023/03/10	6	37.51	0	0.00	37.40	6	1,995	0.30%
2023/03/09	0	0.00	6	38.30	38.15	-6	2,020	-0.30%
2023/03/08	0	0.00	1	38.20	38.45	-1	2,027	-0.05%
2023/03/07	2	38.33	6.1	38.19	38.15	-4.1	2,013	-0.20%
2023/03/06	1	37.65	0	0.00	37.55	1	2,009	0.05%
2023/03/03	1.1	37.69	2	37.60	37.60	-0.9	2,013	-0.04%
2023/03/02	15	38.32	2	38.78	38.45	13	2,013	0.65%
2023/03/01	1	37.10	4	37.90	37.90	-3	2,128	-0.14%
2023/02/24	1	37.50	1	37.60	37.60	0	2,191	0.00%
2023/02/23	2	37.70	3	38.17	38.10	-1	2,218	-0.05%
2023/02/21	6	38.55	1	38.45	38.45	5	2,324	0.22%
2023/02/20	2	38.93	18.1	38.83	39.00	-16.1	2,431	-0.66%
2023/02/17	1	37.70	1	37.75	37.75	0	2,523	0.00%
2023/02/16	2	37.00	3	37.23	37.60	-1	2,620	-0.04%
2023/02/14	8	36.99	4	37.50	37.05	4	2,649	0.15%
2023/02/13	2	36.53	0	0.00	36.50	2	2,674	0.07%
2023/02/10	3	36.83	2	36.30	36.30	1	2,691	0.04%
2023/02/09	1	37.30	0	0.00	37.25	1	2,688	0.04%
2023/02/08	1	37.30	2	37.53	37.55	-1	2,710	-0.04%
2023/02/07	0.1	37.05	0	0.00	37.20	0.1	2,720	0.00%
2023/02/06	1	37.15	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.15	0.1	38.10	37.95	0.9	2,713	0.03%
2023/02/02	0.1	38.40	6	38.38	38.35	-5.9	2,707	-0.22%
2023/02/01	2	37.73	4.1	37.92	37.90	-2.1	2,694	-0.08%
2023/01/31	2	37.08	4	37.50	38.00	-2	2,665	-0.08%
2023/01/30	2	36.70	1	36.65	36.35	1	2,626	0.04%
2023/01/09	0.1	34.95	5	35.05	35.10	-4.9	2,749	-0.18%
2023/01/05	3	35.18	3	34.48	34.00	0	2,815	0.00%
2023/01/04	1	34.25	0	0.00	34.40	1	2,830	0.04%
2022/12/27	0	0.00	2	35.40	35.25	-2	2,898	-0.07%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/22	1	35.20	0	0.00	35.00	1	3,008	0.03%
2022/12/19	5	36.10	0	0.00	36.10	5	3,194	0.16%
2022/12/16	1	36.40	1	36.35	36.15	0	3,214	0.00%
2022/12/15	1	36.85	1	36.80	36.75	0	3,208	0.00%
2022/12/14	2	36.33	1	36.40	36.55	1	3,212	0.03%
2022/12/13	4	36.11	1	36.10	35.85	3	3,212	0.09%
2022/12/12	1	36.10	1	35.70	36.00	0	3,228	0.00%
2022/12/08	2	36.58	1	36.55	36.50	1	3,232	0.03%
2022/12/07	2	37.23	1	37.80	36.85	1	3,243	0.03%
2022/12/06	2	38.25	1	38.55	37.85	1	3,268	0.03%
2022/12/05	14	38.51	3	39.02	39.40	11	3,330	0.33%
2022/12/02	6	37.90	1	38.30	38.30	5	3,271	0.15%
2022/12/01	0.1	37.55	0	0.00	37.75	0.1	3,249	0.00%
2022/11/30	0	0.00	0.2	36.65	36.95	-0.2	3,250	-0.01%
2022/11/29	0	0.00	1	36.45	36.60	-1	3,294	-0.03%
2022/11/28	0.1	36.85	0	0.00	36.75	0.1	3,316	0.00%
2022/11/23	1.3	36.82	2	36.85	36.60	-0.7	3,246	-0.02%
2022/11/22	1	38.15	2.1	38.62	38.70	-1.1	3,034	-0.04%
2022/11/18	1	38.95	2	38.35	38.10	-1	2,923	-0.03%
2022/11/17	1	37.50	1	37.05	37.75	0	2,822	0.00%
2022/11/16	11	37.56	0	0.00	37.40	11	2,798	0.39%
2022/11/15	2	36.25	3	37.08	37.00	-1	2,721	-0.04%
2022/11/14	1	35.95	3	35.80	36.20	-2	2,624	-0.08%
2022/11/11	1	33.95	0	0.00	34.05	1	2,554	0.04%
2022/11/09	0	0.00	0.1	33.97	34.15	-0.1	2,602	0.00%
2022/11/07	0	0.00	1	33.50	33.30	-1	2,663	-0.04%
2022/11/04	1.1	32.93	0	0.00	33.40	1.1	2,673	0.04%
2022/10/21	5	31.80	5	31.60	31.40	0	2,936	0.00%
2022/10/20	1	31.50	0	0.00	31.25	1	2,974	0.03%
2022/09/30	10	32.95	10	32.85	33.60	0	3,801	0.00%
2022/09/27	0	0.00	1	32.90	33.40	-1	4,109	-0.02%
2022/09/26	2	33.05	1	33.10	32.50	1	4,227	0.02%
2022/09/19	1	36.40	0	0.00	36.45	1	4,946	0.02%
2022/09/15	1	37.15	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0.2	36.80	0	0.00	37.30	0.2	5,910	0.00%
2022/09/12	2	39.23	1.1	39.47	38.40	0.9	6,270	0.01%
2022/09/08	0.1	35.95	0	0.00	36.40	0.1	6,348	0.00%
2022/09/06	1	36.10	0	0.00	36.20	1	6,747	0.01%
2022/09/05	1	37.30	0	0.00	37.15	1	6,876	0.01%
2022/09/01	1	38.60	0	0.00	38.75	1	7,237	0.01%
2022/08/30	0.1	39.00	5	38.95	39.10	-4.9	7,886	-0.06%
2022/08/29	5	38.65	0	0.00	38.60	5	8,184	0.06%
2022/08/23	0.1	39.85	0	0.00	39.75	0.1	11,077	0.00%
2022/08/22	1	40.00	0	0.00	40.10	1	11,237	0.01%
2022/08/19	0	0.00	1	42.20	41.60	-1	11,193	-0.01%
2022/08/15	0	0.00	1.1	41.32	40.80	-1.1	11,143	-0.01%
2022/08/09	2	39.85	0	0.00	39.65	2	11,203	0.02%
2022/08/05	0.1	39.85	0	0.00	39.85	0.1	11,343	0.00%
2022/08/03	1	38.90	0	0.00	38.75	1	11,312	0.01%
2022/08/02	0	39.85	0	0.00	39.20	0	11,308	0.00%
2022/07/27	0.1	41.00	0	0.00	40.85	0.1	11,250	0.00%
2022/07/26	0	0.00	2	41.85	41.10	-2	11,223	-0.02%
2022/07/25	1	41.80	0	0.00	41.80	1	11,202	0.01%
2022/07/22	1	42.70	0	0.00	42.40	1	11,193	0.01%
2022/07/21	0	0.00	2	42.60	43.45	-2	11,161	-0.02%
2022/07/20	0	0.00	0.1	44.35	44.40	-0.1	11,102	0.00%
2022/07/19	0	0.00	1	43.60	43.80	-1	11,091	-0.01%
2022/07/13	1	40.80	5	41.25	40.80	-4	11,000	-0.04%
2022/07/08	0	0.00	0.1	40.60	40.85	-0.1	10,944	0.00%
2022/07/07	2	39.65	0	0.00	40.05	2	10,860	0.02%
2022/07/06	0	0.00	1	39.00	39.05	-1	10,826	-0.01%
2022/07/05	4.2	40.50	2	40.38	40.20	2.2	10,868	0.02%
2022/07/04	1	40.10	0	0.00	38.85	1	10,705	0.01%
2022/07/01	4	41.88	4	41.69	39.90	0	10,667	0.00%
2022/06/30	0	0.00	4	42.83	42.70	-4	10,524	-0.04%
2022/06/29	1	46.25	5	46.40	46.15	-4	10,373	-0.04%
2022/06/27	5	48.90	1	49.25	48.65	4	10,273	0.04%
2022/06/24	8	49.64	3	49.52	48.80	5	10,231	0.05%
2022/06/22	4	47.75	5.1	48.44	46.75	-1.1	9,687	-0.01%
2022/06/21	3	47.52	7	47.44	48.60	-4	9,599	-0.04%
2022/06/20	1	46.55	1	46.90	45.80	0	9,709	0.00%
2022/06/17	1.1	45.99	0	0.00	46.80	1.1	9,488	0.01%
2022/06/16	53	49.47	50	48.25	47.15	3	9,363	0.03%
2022/06/15	1.1	48.40	0	0.00	47.35	1.1	9,158	0.01%
2022/06/14	0.1	47.60	0	0.00	48.40	0.1	9,169	0.00%
2022/06/13	4	48.76	1	48.90	48.10	3	9,114	0.03%
2022/06/10	2	49.80	5	50.34	50.60	-3	9,056	-0.03%
2022/06/09	3	50.83	4.2	50.21	50.50	-1.2	8,894	-0.01%
2022/06/08	1	48.75	0	0.00	48.70	1	8,469	0.01%
2022/06/07	4.2	48.87	1	48.80	48.80	3.2	8,479	0.04%
2022/06/06	5	50.56	4	50.45	50.00	1	8,288	0.01%
2022/06/02	6	50.76	6	50.63	50.60	0	8,129	0.00%
2022/06/01	6	50.13	9.2	50.19	50.00	-3.2	7,600	-0.04%
2022/05/31	3	47.83	11	48.95	50.30	-8	6,714	-0.12%
2022/05/30	0	0.00	3	45.27	45.80	-3	5,834	-0.05%
2022/05/25	1	42.75	0	0.00	43.20	1	5,965	0.02%
2022/05/24	1	42.80	0	0.00	42.45	1	6,230	0.02%
2022/05/23	0	0.00	0.3	43.70	43.55	-0.3	6,396	0.00%
2022/05/20	1.3	43.92	0	0.00	44.05	1.3	6,548	0.02%
2022/05/19	0.1	42.50	0	0.00	43.55	0.1	6,553	0.00%
2022/05/18	3	43.58	3	43.45	43.50	0	6,682	0.00%
2022/05/17	0	42.70	1	42.25	43.10	-1	6,691	-0.01%
2022/05/16	2	42.10	0	0.00	41.90	2	6,777	0.03%
2022/05/13	0	0.00	1	42.00	41.95	-1	6,828	-0.01%
2022/05/04	0	0.00	7	42.60	42.45	-7	7,867	-0.09%
2022/05/03	1	41.90	0	0.00	41.95	1	8,044	0.01%
2022/04/29	7	42.24	0	0.00	41.55	7	8,241	0.08%
2022/04/28	0	0.00	2	41.85	42.20	-2	8,432	-0.02%
2022/04/27	0	0.00	14	40.96	41.85	-14	8,699	-0.16%
2022/04/20	0	0.00	2	46.15	46.35	-2	9,805	-0.02%
2022/04/18	0	0.00	1	45.15	45.30	-1	10,580	-0.01%
2022/04/15	1	45.60	1	46.45	45.50	0	10,885	0.00%
2022/04/14	0	0.00	6	47.20	47.00	-6	11,347	-0.05%
2022/04/13	1	46.95	0	0.00	47.05	1	11,752	0.01%
2022/04/12	1	45.75	3	45.45	45.75	-2	12,277	-0.02%
2022/04/11	3	46.68	2	46.50	45.75	1	13,037	0.01%
2022/04/08	2	48.35	0	0.00	48.00	2	13,488	0.01%
2022/04/07	2	49.95	3	50.97	48.15	-1	14,407	-0.01%
2022/04/06	1	49.60	0	0.00	49.65	1	15,531	0.01%
2022/04/01	3	50.50	0	0.00	50.40	3	16,793	0.02%
2022/03/30	2	52.50	0	0.00	52.00	2	20,665	0.01%
2022/03/29	3	52.87	5	52.78	53.00	-2	21,925	-0.01%
2022/03/28	1	51.10	0	0.00	51.90	1	22,116	0.00%
2022/03/25	3	52.07	1	52.60	52.40	2	22,363	0.01%
2022/03/24	1	50.60	4	51.43	51.10	-3	22,424	-0.01%
2022/03/23	8	52.00	4	53.28	52.40	4	22,703	0.02%
2022/03/22	1	50.70	0	0.00	51.10	1	22,945	0.00%
2022/03/21	6	51.80	5	51.60	51.10	1	24,027	0.00%
2022/03/18	0	50.10	1	50.30	51.60	-1	25,459	0.00%
2022/03/17	8.1	50.23	1	50.20	50.50	7.1	26,729	0.03%
2022/03/15	0	49.00	1	48.15	47.80	-1	27,012	0.00%
2022/03/11	1	49.45	0	0.00	49.60	1	27,802	0.00%
2022/03/08	3	50.93	1	49.10	49.10	2	30,203	0.01%
2022/03/07	0	49.80	1	50.80	50.40	-1	30,733	0.00%
2022/03/03	3	53.60	0	0.00	53.80	3	32,830	0.01%
2022/03/01	0.2	53.41	0	0.00	53.40	0.2	35,137	0.00%
2022/02/25	0.1	52.60	0	0.00	52.30	0.1	37,255	0.00%
2022/02/24	1	54.40	0	0.00	52.60	1	40,766	0.00%
2022/02/23	6	56.42	5	56.50	56.60	1	42,878	0.00%
2022/02/18	4	56.58	7	56.59	57.20	-3	46,154	-0.01%
2022/02/17	1	57.50	1	57.90	57.50	0	46,513	0.00%
2022/02/16	12	58.30	0	0.00	58.00	12	47,318	0.03%
2022/02/15	0	0.00	9	58.33	57.30	-9	47,641	-0.02%
2022/02/14	0	0.00	7	58.24	57.20	-7	47,884	-0.01%
2022/02/11	1	60.10	14	60.42	60.50	-13	48,076	-0.03%
2022/02/10	1	60.00	0	0.00	59.80	1	48,477	0.00%
2022/02/09	8	60.55	1.3	60.82	60.80	6.7	48,567	0.01%
2022/02/08	12	60.00	0	0.00	59.70	12	48,745	0.02%
2022/02/07	0	0.00	4	57.15	60.00	-4	49,269	-0.01%
2022/01/26	6.1	58.45	1	59.20	58.40	5.1	49,721	0.01%
2022/01/25	10	60.13	5	58.94	58.70	5	50,911	0.01%
2022/01/24	6	60.42	0	0.00	61.00	6	51,498	0.01%
2022/01/21	4	60.53	1	60.30	59.80	3	52,429	0.01%
2022/01/20	7	62.10	6	61.80	62.00	1	53,055	0.00%
2022/01/19	2	61.30	23	61.27	61.00	-21	53,683	-0.04%
2022/01/18	1	61.80	4	62.15	61.60	-3	54,666	-0.01%
2022/01/17	23	62.90	8	63.48	63.20	15	55,207	0.03%
2022/01/14	7	61.54	1	61.00	61.40	6	55,154	0.01%
2022/01/13	2	62.25	1	63.30	61.60	1	55,372	0.00%
2022/01/12	2	63.10	7	64.10	62.80	-5	55,322	-0.01%
2022/01/11	3	63.23	104	62.43	63.40	-101	55,071	-0.18%	大賣/鉅額交易
2022/01/10	4.1	66.35	6	66.28	66.50	-1.9	54,632	0.00%
2022/01/07	9	65.98	2	66.55	65.50	7	54,392	0.01%
2022/01/06	6	68.57	3	69.07	69.00	3	53,960	0.01%
2022/01/05	3	69.87	2.1	69.00	68.50	0.9	53,581	0.00%
2022/01/04	4	72.05	9	72.58	70.30	-5	53,064	-0.01%
2022/01/03	106	70.91	2	71.40	70.50	104	52,246	0.20%	大買/鉅額交易
2021/12/30	2.2	72.50	93	71.17	71.10	-90.8	51,688	-0.18%
2021/12/29	2	77.45	14	75.67	74.60	-12	50,773	-0.02%
2021/12/28	32	79.23	48	78.56	78.80	-16	49,592	-0.03%
2021/12/27	239	77.13	218	77.99	79.40	21	48,366	0.04%	大買/大賣/
2021/12/24	11	69.51	34.7	71.51	73.20	-23.7	45,544	-0.05%
2021/12/23	10	66.20	11.1	66.45	66.60	-1.1	44,612	0.00%
2021/12/22	4	61.30	3.1	61.82	60.60	0.9	43,443	0.00%
2021/12/21	1	60.60	1	60.00	60.70	0	43,194	0.00%
2021/12/20	1	60.80	2	60.10	59.50	-1	43,139	0.00%
2021/12/17	2.1	61.04	1	60.60	59.90	1.1	43,014	0.00%
2021/12/16	18	60.95	75	60.37	60.80	-57	42,667	-0.13%
2021/12/15	23	60.11	36	61.01	60.20	-13	42,222	-0.03%
2021/12/14	103.1	63.10	24	61.90	58.80	79.1	41,165	0.19%	大買/
2021/12/13	27	61.80	33.3	61.62	65.10	-6.3	39,739	-0.02%
2021/12/10	0	0.00	2	59.05	59.20	-2	38,546	-0.01%
2021/12/09	2	58.50	3.1	58.69	58.40	-1.1	38,445	0.00%
2021/12/08	13	57.62	8	58.04	57.80	5	38,359	0.01%
2021/12/07	10.2	58.59	1	57.60	57.30	9.2	38,225	0.02%
2021/12/06	6	60.15	25.1	59.85	60.10	-19.1	38,178	-0.05%
2021/12/03	14.1	59.44	13	60.02	58.80	1.1	38,406	0.00%
2021/12/02	162	61.01	230	61.19	58.90	-68	38,061	-0.18%	大買/大賣/
2021/12/01	28	59.48	12	59.17	59.30	16	37,228	0.04%
2021/11/30	75	58.44	17	59.03	58.40	58	36,781	0.16%
2021/11/29	126	57.80	28	58.63	58.10	98	36,132	0.27%	大買/
2021/11/26	17.2	57.22	106	56.18	56.20	-88.8	35,381	-0.25%	大賣/
2021/11/25	23	61.10	42.2	61.64	59.80	-19.2	34,391	-0.06%
2021/11/24	40	59.28	381	59.87	59.90	-341	33,367	-1.02%	大賣/鉅額交易
2021/11/23	627.2	59.59	289	60.42	58.00	338.2	31,285	1.08%	大買/大賣/鉅額交易
2021/11/22	35	58.78	8	58.80	60.20	27	27,831	0.10%
2021/11/19	366	53.84	334.8	54.40	55.90	31.2	25,730	0.12%	大買/大賣/
2021/11/18	49.1	51.49	67.2	52.38	50.90	-18.1	24,571	-0.07%
2021/11/17	40	48.95	17	46.88	48.95	23	22,569	0.10%
2021/11/16	15	43.88	22	43.66	44.50	-7	22,202	-0.03%
2021/11/15	9.1	44.46	29.1	45.02	45.00	-20	21,760	-0.09%
2021/11/12	40	43.25	39	43.10	42.50	1	20,994	0.00%
2021/11/11	45.1	43.37	11	41.89	41.90	34.1	20,704	0.16%
2021/11/10	4	42.21	113	42.17	42.30	-109	20,562	-0.53%	大賣/鉅額交易
2021/11/09	85	44.40	5	44.97	43.05	80	20,345	0.39%
2021/11/08	18	43.40	1	43.20	43.30	17	19,935	0.09%
2021/11/05	11	43.04	6	43.26	44.25	5	19,840	0.03%
2021/11/04	54	44.60	5	45.36	44.05	49	19,551	0.25%
2021/11/03	19.1	44.65	35	44.11	44.05	-15.9	19,115	-0.08%
2021/11/02	65	47.38	207	48.37	46.00	-142	18,691	-0.76%	大賣/鉅額交易
2021/11/01	174	46.89	18	46.83	47.15	156	17,461	0.89%	大買/鉅額交易
2021/10/29	52	43.86	55.1	42.75	42.90	-3.1	17,005	-0.02%
2021/10/28	7	41.78	11.2	42.04	43.30	-4.2	16,930	-0.02%
2021/10/27	59	40.35	29.2	40.81	41.50	29.8	16,440	0.18%
2021/10/26	51	37.95	79	39.43	39.35	-28	15,907	-0.18%
2021/10/25	54	36.43	37.5	37.35	37.20	16.5	15,100	0.11%
2021/10/22	18	34.43	26	34.89	35.00	-8	14,817	-0.05%
2021/10/21	7.1	34.03	16.2	34.09	34.35	-9.1	15,629	-0.06%
2021/10/20	2	32.98	3.2	33.14	33.15	-1.2	16,319	-0.01%
2021/10/15	0.1	31.40	3	31.13	31.70	-2.9	17,672	-0.02%
2021/10/14	2	30.45	0	0.00	30.65	2	17,911	0.01%
2021/10/13	0	30.45	0	0.00	29.75	0	18,245	0.00%
2021/10/08	1	31.80	1	31.70	31.40	0	18,897	0.00%
2021/10/07	0.1	31.74	0	0.00	31.75	0.1	19,261	0.00%
2021/10/06	6	31.16	1	31.25	30.85	5	19,944	0.03%
2021/10/01	0	0.00	2	31.85	31.00	-2	21,362	-0.01%
2021/09/30	4	32.49	0	0.00	32.45	4	21,454	0.02%
2021/09/29	2.2	33.37	0	0.00	32.70	2.2	21,726	0.01%
2021/09/28	2.1	34.35	30	34.41	34.40	-27.9	22,125	-0.13%
2021/09/27	33	34.68	4.3	34.93	35.15	28.7	22,318	0.13%
2021/09/24	0.2	33.70	0	0.00	33.60	0.2	22,235	0.00%
2021/09/22	3.4	33.52	1	34.00	33.80	2.4	22,122	0.01%
2021/09/17	1	34.10	0	0.00	34.15	1	22,064	0.00%
2021/09/15	2	34.53	0	0.00	34.60	2	22,044	0.01%
2021/09/14	1	34.70	2	34.60	34.25	-1	22,006	0.00%
2021/09/13	10	35.55	2	35.65	35.00	8	21,963	0.04%
2021/09/10	1	35.05	0	0.00	35.05	1	21,796	0.00%
2021/09/09	7.2	34.88	4	35.03	35.10	3.2	21,640	0.01%
2021/09/08	9.1	35.52	31.3	35.37	35.80	-22.3	21,064	-0.11%
2021/09/07	25.2	35.01	6.6	35.19	34.50	18.6	20,233	0.09%
2021/09/06	1.1	35.74	11.2	35.63	35.70	-10.1	19,932	-0.05%
2021/09/03	5.1	34.94	0	0.00	34.60	5.1	19,723	0.03%
2021/09/02	1	34.70	1	34.30	35.05	0	19,553	0.00%
2021/09/01	9	35.51	18.1	35.44	35.05	-9.1	19,291	-0.05%
2021/08/31	0	0.00	3	34.23	34.90	-3	18,676	-0.02%
2021/08/30	0	0.00	20	34.44	34.95	-20	18,520	-0.11%
2021/08/27	20	34.19	0	0.00	34.20	20	18,296	0.11%
2021/08/26	2	33.73	21	33.84	33.95	-19	18,220	-0.10%
2021/08/25	17	33.49	4.4	33.29	33.30	12.6	18,089	0.07%
2021/08/24	1	32.00	1	32.25	32.10	0	17,832	0.00%
2021/08/23	1	31.80	1	32.10	32.00	0	17,822	0.00%
2021/08/20	1	30.90	0	0.00	30.80	1	18,063	0.01%
2021/08/19	1	31.10	0	0.00	30.60	1	18,015	0.01%
2021/08/18	1	30.10	1	30.70	31.45	0	17,955	0.00%
2021/08/17	1	31.50	0	0.00	30.20	1	17,881	0.01%
2021/08/13	1.2	32.37	0.1	32.50	30.90	1.1	17,571	0.01%
2021/08/11	2	32.30	2	31.50	31.50	0	17,353	0.00%
2021/08/09	3	33.70	18	32.90	32.90	-15	17,162	-0.09%
2021/08/06	3	34.98	2	35.40	34.20	1	16,985	0.01%
2021/08/05	0	0.00	5	35.13	35.35	-5	16,826	-0.03%
2021/08/04	3	34.67	7	35.39	35.20	-4	16,783	-0.02%
2021/08/03	41.1	34.92	30.1	34.71	35.25	11	16,579	0.07%
2021/08/02	10	33.91	5	33.48	33.95	5	15,619	0.03%
2021/07/30	5.1	32.50	1	32.00	31.90	4.1	15,409	0.03%
2021/07/29	4.1	33.15	9	33.60	33.20	-4.9	15,081	-0.03%
2021/07/28	16.1	32.49	11	32.65	33.10	5.1	14,744	0.03%
2021/07/27	37	35.06	3.1	35.64	34.50	33.9	14,372	0.24%
2021/07/26	20	34.89	28	35.81	36.85	-8	13,250	-0.06%
2021/07/23	66	34.23	126.2	34.10	33.50	-60.2	12,168	-0.49%	大賣/
2021/07/22	12	32.50	311	32.65	32.25	-299	11,089	-2.70%	大賣/鉅額交易
2021/07/21	1.1	32.14	29	32.18	31.80	-27.9	10,951	-0.25%
2021/07/20	2	31.70	0.2	31.85	31.60	1.8	10,773	0.02%
2021/07/19	392	33.00	12.1	33.03	32.85	379.9	10,488	3.62%	大買/鉅額交易
2021/07/16	41	32.13	58	32.50	33.50	-17	10,219	-0.17%
2021/07/15	41	31.41	41	31.92	32.20	0	9,787	0.00%
2021/07/14	34	31.38	0	0.00	31.85	34	9,616	0.35%
2021/07/13	8	31.87	24	31.46	30.60	-16	9,333	-0.17%
2021/07/12	23	31.80	31	31.63	32.70	-8	8,683	-0.09%
2021/07/09	0	0.00	6	29.63	29.75	-6	7,700	-0.08%
2021/07/08	1	29.15	33.1	29.51	29.15	-32.1	7,673	-0.42%
2021/07/07	22	28.70	41	28.53	28.65	-19	7,633	-0.25%
2021/07/06	49	28.72	1	28.70	28.70	48	7,628	0.63%
2021/07/05	2	28.68	9	28.71	29.60	-7	8,143	-0.09%
2021/07/01	1	26.20	1.4	26.49	26.85	-0.4	8,055	0.00%
2021/06/30	0	0.00	1	25.85	25.55	-1	8,003	-0.01%
2021/06/29	0	0.00	12	25.73	25.55	-12	8,133	-0.15%
2021/06/28	2	25.70	4	25.70	25.80	-2	8,426	-0.02%
2021/06/25	4	25.33	1	25.45	25.30	3	8,628	0.03%
2021/06/24	2	25.10	60	25.18	25.15	-58	8,691	-0.67%
2021/06/23	62	26.39	5	26.30	26.45	57	8,696	0.66%
2021/06/22	7	25.78	0	0.00	25.75	7	9,034	0.08%
2021/06/18	5	25.95	5	26.00	25.55	0	9,212	0.00%
2021/06/17	0	0.00	2	25.55	25.75	-2	9,437	-0.02%
2021/06/16	2	25.35	0	0.00	25.55	2	9,866	0.02%
2021/06/15	0	0.00	5	25.40	25.30	-5	10,129	-0.05%
2021/06/11	9	25.64	0.6	25.71	25.25	8.4	10,181	0.08%
2021/06/10	6	27.58	0	0.00	27.60	6	9,897	0.06%
2021/06/09	1	27.15	20.1	27.15	27.10	-19.1	9,890	-0.19%
2021/06/08	0	0.00	7	27.14	27.05	-7	9,974	-0.07%
2021/06/04	0	0.00	0.2	26.95	26.90	-0.2	10,082	0.00%
2021/06/03	2	26.90	1	27.10	26.80	1	10,107	0.01%
2021/06/02	67	27.31	47	27.28	27.20	20	10,094	0.20%
2021/06/01	2	27.10	0	0.00	26.95	2	10,036	0.02%
2021/05/31	1	26.90	1	26.80	26.90	0	10,033	0.00%
2021/05/28	7	27.16	0	0.00	27.15	7	10,001	0.07%
2021/05/27	0	0.00	0.3	25.25	25.70	-0.3	9,780	0.00%
2021/05/25	0	0.00	2	25.55	25.35	-2	9,895	-0.02%
2021/05/24	0	0.00	3	25.20	25.20	-3	10,065	-0.03%
2021/05/21	0	0.00	1	24.65	24.60	-1	10,132	-0.01%
2021/05/20	2	24.28	3	24.60	24.20	-1	10,250	-0.01%
2021/05/19	1	24.20	2	24.43	24.45	-1	10,338	-0.01%
2021/05/18	0.1	23.68	1	24.10	24.15	-0.9	10,530	-0.01%
2021/05/17	4	23.38	1	22.00	22.40	3	10,595	0.03%
2021/05/14	2	24.13	0	0.00	24.00	2	10,546	0.02%
2021/05/13	2	24.33	0.1	24.50	24.20	1.9	10,585	0.02%
2021/05/12	2	25.18	0.4	25.45	24.70	1.6	10,569	0.02%
2021/05/10	1	28.10	1.1	27.86	27.90	-0.1	10,513	0.00%
2021/05/07	1	27.75	6	27.31	27.35	-5	10,485	-0.05%
2021/05/06	3	25.93	2	26.38	25.85	1	10,462	0.01%
2021/05/05	0	0.00	2	26.03	25.50	-2	10,442	-0.02%
2021/05/04	6	25.48	4	25.30	25.60	2	10,514	0.02%
2021/04/29	1	28.40	2	28.40	28.15	-1	10,423	-0.01%
2021/04/28	0	0.00	6	28.81	28.60	-6	10,438	-0.06%
2021/04/27	11	28.51	2	28.25	28.20	9	10,458	0.09%
2021/04/26	2	28.35	1	28.65	28.65	1	10,405	0.01%
2021/04/23	1	27.90	0	0.00	27.70	1	10,388	0.01%
2021/04/22	2	28.20	20	28.60	27.60	-18	10,447	-0.17%
2021/04/21	4	28.36	2	28.40	28.30	2	10,542	0.02%
2021/04/20	1	28.75	0	0.00	28.65	1	10,545	0.01%
2021/04/19	3	28.07	4	28.26	28.50	-1	10,572	-0.01%
2021/04/16	4	28.20	0	0.00	28.25	4	10,665	0.04%
2021/04/15	0	0.00	8	27.70	27.70	-8	10,711	-0.07%
2021/04/13	6	29.25	0	0.00	28.70	6	10,927	0.05%
2021/04/12	2	29.90	3	29.63	29.75	-1	11,308	-0.01%
2021/04/09	37.2	31.14	6.2	31.23	29.60	31	11,947	0.26%
2021/04/08	11	30.18	10.9	29.88	30.90	0.2	12,027	0.00%
2021/04/07	3	27.93	3	27.92	28.10	0	11,542	0.00%
2021/04/06	0	0.00	3	27.37	27.35	-3	11,432	-0.03%
2021/04/01	0	0.00	4	26.83	27.05	-4	11,418	-0.04%
2021/03/31	10	27.02	0	0.00	26.70	10	11,300	0.09%
2021/03/30	0	0.00	4	27.85	27.95	-4	11,016	-0.04%
2021/03/26	3	27.08	1	27.35	27.25	2	10,830	0.02%
2021/03/25	9	27.42	11	27.80	27.20	-2	10,817	-0.02%
2021/03/24	9	27.33	1	27.15	27.45	8	10,479	0.08%
2021/03/23	1.3	26.37	3	26.70	26.85	-1.7	10,356	-0.02%
2021/03/22	1.5	26.80	0	0.00	26.75	1.5	10,288	0.01%
2021/03/19	2.2	26.80	3	26.93	27.20	-0.8	10,123	-0.01%
2021/03/18	0.8	26.45	17	26.56	26.50	-16.2	9,739	-0.17%
2021/03/17	4	25.85	3.3	25.98	26.10	0.7	9,588	0.01%
2021/03/16	1	26.25	3	25.85	25.70	-2	9,729	-0.02%
2021/03/15	2	25.50	1	25.85	25.90	1	9,881	0.01%
2021/03/12	6	25.72	1	25.90	25.50	5	9,969	0.05%
2021/03/11	0	0.00	8	25.29	25.70	-8	9,966	-0.08%
2021/03/08	4	24.49	1	24.50	24.35	3	10,719	0.03%
2021/03/04	1	24.85	1	25.15	24.95	0	11,414	0.00%
2021/03/02	5	24.96	1	25.10	24.60	4	11,645	0.03%
2021/02/26	1	25.05	1	25.20	25.30	0	11,756	0.00%
2021/02/25	2	25.75	0	0.00	25.25	2	11,837	0.02%
2021/02/24	11	26.29	0.6	26.24	25.40	10.4	11,988	0.09%
2021/02/23	0	0.00	1	26.20	26.35	-1	11,981	-0.01%
2021/02/19	0	0.00	0	26.05	25.70	0	12,055	0.00%
2021/02/18	10	26.35	0	0.00	26.25	10	12,131	0.08%
2021/02/05	0.5	25.55	1	25.65	25.60	-0.5	12,578	0.00%
2021/02/04	30.5	25.95	31.7	25.85	25.95	-1.2	12,680	-0.01%
2021/02/02	3	25.70	5	25.54	25.45	-2	13,386	-0.01%
2021/02/01	0	0.00	0.1	24.95	24.85	-0.1	14,406	0.00%
2021/01/29	2	25.25	0	0.00	25.15	2	14,806	0.01%
2021/01/25	0	0.00	5	25.09	24.85	-5	15,185	-0.03%
2021/01/21	0.2	23.35	0	0.00	23.35	0.2	15,182	0.00%
2021/01/20	0	0.00	1.2	22.87	23.05	-1.2	15,175	-0.01%
2021/01/19	2	24.30	2	24.05	23.80	0	15,085	0.00%
2021/01/15	5	24.00	5	24.00	24.05	0	15,123	0.00%
2021/01/14	0	0.00	2	24.90	24.80	-2	15,096	-0.01%
2021/01/13	2	24.65	0	0.00	24.70	2	15,049	0.01%
2021/01/11	0	0.00	5	25.06	25.20	-5	15,393	-0.03%
2021/01/08	3	24.08	0	0.00	23.90	3	15,538	0.02%
2021/01/07	2.3	24.05	19.3	23.93	24.30	-17	15,576	-0.11%
2021/01/06	8	25.09	10	25.01	24.45	-2	15,510	-0.01%
2021/01/05	5.8	26.09	40.2	26.20	25.75	-34.4	15,273	-0.23%
2021/01/04	49	28.06	8	28.15	27.80	41	14,962	0.27%
2020/12/31	7	27.33	143	26.81	27.50	-136	14,568	-0.93%	大賣/鉅額交易
2020/12/30	2	26.20	4	26.31	26.10	-2	14,136	-0.01%
2020/12/29	3	26.15	0	0.00	25.90	3	14,326	0.02%
2020/12/28	3	25.90	14	26.06	26.10	-11	14,586	-0.08%
2020/12/25	3	25.45	3	25.60	25.40	0	14,543	0.00%
2020/12/24	5	25.47	0	0.00	25.45	5	14,607	0.03%
2020/12/23	2	25.40	3	25.47	25.45	-1	14,752	-0.01%
2020/12/22	8	25.33	3	25.35	24.65	5	15,000	0.03%
2020/12/21	5	24.95	4	25.13	25.20	1	15,175	0.01%
2020/12/18	3	25.20	6	25.65	25.25	-3	15,504	-0.02%
2020/12/17	3	25.73	0	0.00	25.75	3	15,653	0.02%
2020/12/16	5	25.80	7	25.86	25.70	-2	15,755	-0.01%
2020/12/15	10	25.78	8.1	25.74	25.30	1.9	15,938	0.01%
2020/12/11	4.2	25.68	0	0.00	25.35	4.2	17,086	0.02%
2020/12/10	6.3	26.75	4.3	26.99	26.20	2	17,026	0.01%
2020/12/09	20	26.76	25	26.72	26.80	-5	16,917	-0.03%
2020/12/08	3	26.30	51.1	26.30	26.30	-48.1	16,901	-0.28%
2020/12/07	53.3	25.77	5	25.88	25.75	48.3	17,114	0.28%
2020/12/04	106	25.92	5	25.75	25.65	101	17,178	0.59%	大買/鉅額交易
2020/12/03	14	25.93	21	26.12	25.90	-7	17,163	-0.04%
2020/12/02	13	26.16	5	26.50	25.90	8	17,221	0.05%
2020/12/01	57	26.37	16	26.78	27.40	41	16,952	0.24%
2020/11/30	4	26.54	70	26.64	26.45	-66	16,989	-0.39%
2020/11/27	0.1	25.70	0	0.00	26.00	0.1	16,838	0.00%
2020/11/26	10	25.95	0	0.00	25.95	10	16,774	0.06%
2020/11/25	0.7	25.80	5	25.90	25.90	-4.3	16,702	-0.03%
2020/11/24	20.5	25.79	10	26.10	25.45	10.5	16,736	0.06%
2020/11/23	40	26.08	1	25.90	25.90	39	16,634	0.23%
2020/11/20	10.5	25.85	27	25.90	25.90	-16.5	16,545	-0.10%
2020/11/19	0	0.00	20	25.80	25.60	-20	16,404	-0.12%
2020/11/18	1	25.50	5	25.55	25.55	-4	16,242	-0.02%
2020/11/17	0.8	25.50	3	25.70	25.50	-2.2	16,190	-0.01%
2020/11/16	47	25.26	2	25.50	25.40	45	16,241	0.28%
2020/11/13	20	26.15	13	26.40	25.40	7	16,136	0.04%
2020/11/12	12.3	25.45	10	25.65	25.55	2.3	15,588	0.01%
2020/11/11	20	25.35	26	25.51	25.80	-6	15,443	-0.04%
2020/11/10	24	25.38	23	25.52	25.65	1	15,136	0.01%
2020/11/09	10	25.26	77.3	24.81	25.45	-67.3	14,738	-0.46%
2020/11/06	52.4	24.15	21	24.07	24.05	31.4	13,787	0.23%
2020/11/04	205	24.10	258	24.22	24.15	-53	13,225	-0.40%	大買/大賣/
2020/11/02	1	22.30	1	22.65	22.60	0	12,862	0.00%
2020/10/29	1	23.00	0	0.00	23.05	1	12,790	0.01%
2020/10/22	25	23.64	0	0.00	23.70	25	12,426	0.20%
2020/10/21	50	24.10	1	24.20	23.95	49	12,368	0.40%
2020/10/20	2	24.05	74	24.24	24.25	-72	12,191	-0.59%
2020/10/16	2	23.40	6	23.65	23.75	-4	11,684	-0.03%
2020/10/15	20	23.45	2	23.38	23.25	18	11,341	0.16%
2020/10/14	1	23.30	0	0.00	23.15	1	11,182	0.01%
2020/10/13	1	23.20	0	0.00	23.25	1	11,078	0.01%
2020/10/08	77	24.26	26	24.41	24.10	51	10,798	0.47%
2020/10/07	4	24.80	105	24.39	24.90	-101	10,403	-0.97%	大賣/鉅額交易
2020/10/06	80	23.96	10	24.30	24.30	70	9,940	0.70%
2020/10/05	2	23.78	56	23.89	23.85	-54	9,677	-0.56%
2020/09/30	0.3	23.05	1	23.15	23.15	-0.7	9,333	-0.01%
2020/09/29	1	22.90	1	23.15	22.90	0	9,299	0.00%
2020/09/28	16	22.80	0	0.00	22.80	16	9,225	0.17%
2020/09/25	2	22.60	2	22.55	22.10	0	9,048	0.00%
2020/09/24	27	23.48	2	23.45	23.35	25	8,732	0.29%
2020/09/23	3	23.75	2	23.60	23.90	1	8,482	0.01%
2020/09/22	0	0.00	37	22.39	23.05	-37	8,076	-0.46%
2020/09/18	69	24.12	6	23.66	23.70	63	7,652	0.82%
2020/09/17	80	24.72	37	25.08	24.45	43	7,420	0.58%
2020/09/16	143	23.81	151	24.08	24.90	-8	6,735	-0.12%	大買/大賣/
2020/09/15	1	23.45	1	23.25	23.50	0	6,104	0.00%
2020/09/14	20	23.08	0	0.00	23.00	20	6,058	0.33%
2020/09/11	2	23.60	1	24.20	23.25	1	6,000	0.02%
2020/09/10	0	0.00	1	23.85	23.90	-1	5,929	-0.02%
2020/09/09	0.2	24.50	4	23.71	24.60	-3.8	5,562	-0.07%
2020/09/08	1.3	23.43	1	23.85	23.90	0.3	5,395	0.01%
2020/09/07	0	0.00	20	24.01	23.80	-20	5,279	-0.38%
2020/09/04	7.3	23.04	2	23.35	23.80	5.3	5,070	0.10%
2020/09/03	19.2	23.23	3	23.10	23.90	16.2	4,904	0.33%
2020/09/02	11	22.32	13	22.19	22.00	-2	4,534	-0.04%
2020/08/28	3	22.05	14	21.99	21.85	-11	4,302	-0.26%
2020/08/26	11	21.15	1	21.65	21.05	10	4,081	0.24%
2020/08/20	6	20.87	2	20.73	20.00	4	3,870	0.10%
2020/08/19	0.3	20.50	1	20.95	20.55	-0.7	3,703	-0.02%
2020/08/13	0	0.00	0.5	20.30	20.45	-0.5	3,770	-0.01%
2020/08/10	1	20.60	0	0.00	20.55	1	3,457	0.03%
2020/08/05	0	0.00	1	20.30	20.30	-1	3,367	-0.03%
2020/07/20	0	0.00	2	19.45	19.50	-2	3,290	-0.06%
2020/07/08	20	20.95	20	21.00	21.00	0	2,996	0.00%
2020/06/11	1	21.45	0	0.00	21.20	1	2,710	0.04%
2020/06/10	10	22.05	11	22.12	21.70	-1	2,663	-0.04%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/04	1	21.70	4	21.84	21.85	-3	2,489	-0.12%
2020/06/03	2	21.68	0	0.00	21.60	2	2,464	0.08%
2020/06/02	4	21.51	4	21.58	21.45	0	2,420	0.00%
2020/05/29	8	21.46	5	21.55	21.15	3	2,385	0.13%
2020/05/27	0	0.00	1	21.05	21.05	-1	2,351	-0.04%
2020/05/26	1	21.65	0	0.00	21.40	1	2,379	0.04%
2020/05/25	12	22.06	12	22.15	22.10	0	2,320	0.00%
2020/05/22	4	21.50	4	21.31	21.00	0	2,187	0.00%
2020/05/21	12	21.26	11	21.35	21.15	1	2,142	0.05%
2020/05/11	0	0.00	2	22.00	22.45	-2	2,102	-0.10%
2020/05/08	2	22.10	0	0.00	21.80	2	2,108	0.09%
2020/05/06	80	21.96	80	22.06	21.95	0	2,138	0.00%
2020/05/04	0	0.00	3	21.00	21.35	-3	2,124	-0.14%
2020/04/29	3	21.80	0	0.00	21.30	3	2,186	0.14%
2020/03/17	0	16.05	0	0.00	16.05	0	2,928	0.00%
2020/02/26	5	22.95	5	23.35	23.30	0	3,009	0.00%
2020/02/24	5	23.20	5	23.15	23.15	0	3,028	0.00%
2020/02/20	44	23.73	44	23.85	23.80	0	3,058	0.00%
2020/02/13	20	23.35	20	23.44	23.30	0	3,157	0.00%
2020/01/31	1	22.05	1	22.30	22.30	0	3,243	0.00%
2020/01/30	1	22.70	0	0.00	22.65	1	3,218	0.03%
2019/12/30	1	25.60	0	0.00	25.70	1	3,381	0.03%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/26	1	26.65	1	26.45	26.40	0	3,348	0.00%
2019/12/25	0	0.00	1	26.25	26.30	-1	3,349	-0.03%
2019/12/20	1	27.00	1	26.90	26.70	0	3,396	0.00%
2019/12/18	5	26.96	4	27.15	27.15	1	3,484	0.03%
2019/12/17	9	27.06	9.9	27.07	27.15	-0.9	3,500	-0.02%
2019/12/16	0	0.00	1	27.50	27.65	-1	3,427	-0.03%
2019/12/13	3	26.53	3	26.20	26.20	0	3,315	0.00%
2019/12/12	0.2	26.25	0	0.00	26.45	0.2	3,450	0.00%
2019/12/11	0.2	26.15	0	0.00	26.25	0.2	3,535	0.00%
2019/12/10	2	26.00	2	26.23	26.25	0	3,828	0.00%
2019/12/09	3	26.23	3	26.20	26.20	0	4,135	0.00%
2019/11/26	0	0.00	5	25.80	25.35	-5	4,458	-0.11%
2019/11/19	25	25.28	20	25.30	25.35	5	4,502	0.11%
2019/11/14	1	25.80	1	25.65	25.10	0	4,488	0.00%
2019/10/31	1	25.85	0	0.00	25.80	1	5,057	0.02%
2019/10/30	1	26.30	0	0.00	26.10	1	5,079	0.02%
2019/10/25	0	0.00	5	25.60	25.45	-5	4,963	-0.10%
2019/10/23	5	25.45	0	0.00	25.65	5	5,063	0.10%
2019/09/27	0.1	25.10	0	0.00	25.10	0.1	5,829	0.00%
2019/09/26	2	25.45	3	25.75	25.45	-1	5,832	-0.02%
2019/09/25	0.8	25.45	2	25.90	25.45	-1.2	5,849	-0.02%
2019/09/24	0	0.00	8.5	26.58	26.30	-8.5	5,855	-0.15%
2019/09/10	5	23.00	8	22.98	22.90	-3	5,691	-0.05%
2019/09/06	5.1	23.25	0	0.00	23.20	5.1	5,552	0.09%
2019/09/05	1	23.55	0	0.00	23.50	1	5,488	0.02%
2019/09/04	1	24.10	0	0.00	24.20	1	5,345	0.02%
2019/09/03	11	24.76	3	24.50	24.40	8	5,211	0.15%
2019/09/02	0	0.00	5	23.70	23.95	-5	4,909	-0.10%
2019/08/30	5	23.20	5	24.05	23.15	0	4,555	0.00%
2019/08/29	0	0.00	1	23.80	23.70	-1	4,420	-0.02%
2019/08/28	6	23.59	0	0.00	23.55	6	4,331	0.14%
2019/07/31	26	22.07	0	0.00	22.30	26	3,992	0.65%
2019/07/30	0	0.00	10	22.50	22.25	-10	3,983	-0.25%
2019/07/26	0	0.00	1	23.50	23.45	-1	3,948	-0.03%
2019/07/24	3	23.43	2	23.45	24.25	1	3,865	0.03%
2019/07/23	0	0.00	7	23.03	22.95	-7	3,774	-0.19%
2019/07/19	0	0.00	5	23.00	22.95	-5	4,039	-0.12%
2019/07/18	1	22.90	0	0.00	22.95	1	4,600	0.02%
2019/07/17	40	23.51	40	23.61	23.40	0	4,688	0.00%
2019/07/16	0	0.00	10	23.58	23.70	-10	4,783	-0.21%
2019/07/15	0	0.00	5	23.10	23.15	-5	4,791	-0.10%
2019/07/12	9	23.51	14	23.84	23.45	-5	4,794	-0.10%
2019/07/11	3	23.40	8	23.38	23.20	-5	4,648	-0.11%
2019/07/09	1	22.90	15	23.65	22.85	-14	4,746	-0.29%
2019/07/08	20	23.51	48	23.67	23.35	-28	4,700	-0.60%
2019/07/05	6	23.06	21	23.31	23.00	-15	4,630	-0.32%
2019/07/04	56	22.91	29	22.98	23.05	27	4,676	0.58%
2019/07/03	52	22.77	103	22.67	22.90	-51	4,666	-1.09%	大賣/
2019/07/02	10	21.65	34	21.78	21.75	-24	4,575	-0.52%
2019/07/01	35	21.17	110	21.32	21.40	-75	4,704	-1.59%	大賣/
2019/06/28	60	21.04	0	0.00	21.10	60	4,706	1.27%
2019/06/27	20	21.00	0	0.00	21.05	20	4,786	0.42%
2019/06/25	20	21.18	0	0.00	20.85	20	4,893	0.41%
2019/06/20	0	0.00	25	21.35	21.50	-25	5,111	-0.49%
2019/06/19	5	20.65	1	20.80	20.75	4	5,264	0.08%
2019/06/18	20	20.40	0	0.00	20.35	20	5,542	0.36%
2019/06/17	1	20.80	0	0.00	20.80	1	5,879	0.02%
2019/06/14	6	20.95	0	0.00	20.90	6	6,281	0.10%
2019/06/13	8	21.11	10	21.25	21.05	-2	7,389	-0.03%
2019/06/12	78	21.40	0	0.00	21.30	78	8,239	0.95%
2019/05/16	1	21.60	1	21.45	21.10	0	10,957	0.00%
2019/05/13	0	0.00	1	20.55	20.70	-1	11,118	-0.01%
2019/05/03	0	0.00	0	23.05	23.15	0	10,897	0.00%
2019/04/30	1	22.80	0	0.00	23.25	1	10,844	0.01%
2019/04/29	9	22.91	1	22.45	22.65	8	10,834	0.07%
2019/04/26	4	24.20	0	0.00	23.45	4	10,683	0.04%
2019/04/24	7	26.78	5	26.18	25.85	2	10,328	0.02%
2019/04/23	1	24.20	1	24.20	25.15	0	9,749	0.00%
2019/04/22	0	0.00	1	24.45	24.60	-1	9,625	-0.01%
2019/04/12	0	0.00	1	23.25	23.15	-1	9,542	-0.01%
2019/04/02	4	24.00	1	24.10	24.10	3	9,268	0.03%
2019/03/26	1	23.70	2	23.70	23.55	-1	9,030	-0.01%
2019/03/22	2	23.90	2	23.73	23.10	0	8,807	0.00%
2019/03/20	2	24.95	14	24.90	24.55	-12	8,364	-0.14%
2019/03/19	0	0.00	26	24.46	24.70	-26	8,141	-0.32%
2019/03/18	26	24.34	2	24.60	24.75	24	7,746	0.31%
2019/03/15	0	0.00	37	22.69	23.25	-37	6,665	-0.56%
2019/03/14	1	21.25	1	21.50	21.15	0	5,864	0.00%
2019/03/13	17	21.45	18	21.36	21.30	-1	5,798	-0.02%
2019/03/12	25	21.00	11	20.90	21.00	14	5,685	0.25%
2019/03/11	25	20.22	25	20.25	20.25	0	5,692	0.00%
2019/03/08	1	20.90	10	20.95	20.85	-9	5,653	-0.16%
2019/03/07	9	22.08	25	21.34	21.20	-16	5,612	-0.29%
2019/03/06	2	21.53	8	21.29	21.65	-6	4,922	-0.12%
2019/03/05	0	0.00	1	20.60	20.75	-1	4,628	-0.02%
2019/03/04	1	20.25	1	20.25	20.15	0	4,617	0.00%
2019/02/27	5	20.30	5	20.35	20.30	0	4,625	0.00%
2019/02/26	5	20.10	5	20.25	20.30	0	4,604	0.00%
2019/02/25	15	20.53	1	20.40	20.30	14	4,583	0.31%
2019/02/22	28	20.67	20	20.77	20.70	8	4,533	0.18%
2019/02/21	0	0.00	5	20.40	20.65	-5	4,415	-0.11%
2019/02/20	5	20.55	0	0.00	20.60	5	4,389	0.11%
2019/02/14	20	19.55	10	19.35	19.30	10	4,159	0.24%
2019/02/13	0	0.00	5	19.20	19.05	-5	4,085	-0.12%
2019/02/12	0	0.00	3	19.07	19.15	-3	4,062	-0.07%
2019/01/29	0	0.00	2	18.20	18.25	-2	3,989	-0.05%
2019/01/22	10	18.40	10	18.25	18.20	0	4,305	0.00%
2019/01/21	2	18.55	2	18.65	18.70	0	4,434	0.00%
2019/01/17	5	18.35	5	18.10	18.00	0	4,714	0.00%
2019/01/16	0	0.00	10	18.33	18.25	-10	4,755	-0.21%
2019/01/15	10	18.15	0	0.00	18.05	10	4,788	0.21%
2019/01/11	10	18.30	10	18.40	18.30	0	4,949	0.00%
2019/01/10	26	18.62	25	18.56	18.35	1	4,959	0.02%
2019/01/03	20	17.98	23	18.02	17.80	-3	5,137	-0.06%
2019/01/02	5	17.85	5	18.20	18.25	0	5,324	0.00%
2018/12/28	12	18.09	12	18.18	18.15	0	5,291	0.00%
2018/12/26	9	17.69	5	17.80	17.70	4	5,199	0.08%
2018/12/24	5	17.45	10	17.65	17.60	-5	5,264	-0.09%
2018/12/21	20	17.40	15	17.50	17.60	5	5,425	0.09%
2018/12/20	20	17.86	20	17.71	17.70	0	5,493	0.00%
2018/12/19	6	18.43	0	0.00	18.25	6	5,627	0.11%
2018/12/18	0	0.00	1	17.75	18.10	-1	5,672	-0.02%
2018/12/13	14	18.49	0	0.00	18.45	14	5,866	0.24%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/06	0	0.00	1	17.75	17.60	-1	6,141	-0.02%
2018/12/05	0	0.00	2	18.45	18.45	-2	6,429	-0.03%
2018/12/03	13	19.31	3	19.25	19.30	10	6,460	0.15%
2018/11/30	12	18.48	17	18.71	18.65	-5	6,410	-0.08%
2018/11/29	30	18.17	25	18.10	18.05	5	6,318	0.08%
2018/11/26	1	17.05	0	0.00	17.45	1	6,243	0.02%
2018/11/22	2	17.70	10	17.60	17.25	-8	6,360	-0.13%
2018/11/21	10	17.05	0	0.00	17.30	10	6,442	0.16%
2018/11/20	0	0.00	5	17.20	17.05	-5	6,458	-0.08%
2018/11/19	5	17.10	0	0.00	17.30	5	6,494	0.08%
2018/11/01	0	0.00	1	16.30	16.40	-1	7,540	-0.01%
2018/10/26	0	0.00	15	15.48	15.60	-15	7,951	-0.19%
2018/10/25	0	0.00	4	14.51	14.40	-4	7,877	-0.05%
2018/10/22	5	16.50	0	0.00	16.60	5	8,737	0.06%
2018/10/19	3	16.25	6	16.38	16.35	-3	8,881	-0.03%
2018/10/18	0	0.00	5	16.30	16.35	-5	8,793	-0.06%
2018/10/17	5	16.70	0	0.00	16.35	5	8,833	0.06%
2018/10/16	3	16.75	0	0.00	16.55	3	9,085	0.03%
2018/10/11	0	0.00	1	17.25	17.10	-1	9,529	-0.01%
2018/10/09	12	19.66	0	0.00	19.00	12	9,615	0.12%
2018/10/05	1	20.85	0	0.00	20.85	1	10,078	0.01%
2018/10/04	0	0.00	5	22.25	22.20	-5	10,193	-0.05%
2018/10/02	0	0.00	10	22.40	22.35	-10	10,690	-0.09%
2018/10/01	10	23.00	0	0.00	23.00	10	10,939	0.09%
2018/09/28	5	23.05	0	0.00	22.80	5	11,295	0.04%
2018/09/26	0	0.00	12	22.75	22.40	-12	11,747	-0.10%
2018/09/25	8	21.90	16	21.61	22.40	-8	11,930	-0.07%
2018/09/21	19	21.23	3	21.42	21.35	16	12,137	0.13%
2018/09/20	2	21.38	0	0.00	21.00	2	12,721	0.02%
2018/09/19	0	0.00	3	21.70	21.70	-3	12,984	-0.02%
2018/09/18	11	21.20	6	21.38	21.25	5	13,358	0.04%
2018/09/17	6	21.05	1	21.20	21.30	5	13,956	0.04%
2018/09/14	1	21.45	3	21.38	21.05	-2	14,785	-0.01%
2018/09/13	2	20.70	1	20.55	20.55	1	16,738	0.01%
2018/09/12	1	20.55	6	20.61	20.40	-5	17,880	-0.03%
2018/09/11	8	20.99	5	20.96	21.25	3	18,847	0.02%
2018/09/10	0	0.00	2	21.95	20.85	-2	19,986	-0.01%
2018/09/06	2	23.40	0	0.00	22.95	2	20,458	0.01%
2018/09/05	0	0.00	6	22.83	22.95	-6	20,773	-0.03%
2018/09/04	0	0.00	2	22.60	22.60	-2	20,969	-0.01%
2018/09/03	3	22.65	0	0.00	22.25	3	21,380	0.01%
2018/08/31	0	0.00	3	23.00	22.90	-3	21,938	-0.01%
2018/08/30	3	22.95	3	23.15	22.85	0	22,077	0.00%
2018/08/29	6	23.08	0	0.00	22.85	6	22,219	0.03%
2018/08/28	1	22.80	25	23.32	22.70	-24	22,516	-0.11%
2018/08/27	5	22.55	0	0.00	22.50	5	22,837	0.02%
2018/08/23	0	0.00	3	22.13	22.05	-3	24,241	-0.01%
2018/08/22	5	22.05	12	22.18	22.05	-7	24,375	-0.03%
2018/08/21	5	22.00	11	22.25	22.20	-6	24,402	-0.02%
2018/08/20	18	22.18	39	22.47	22.00	-21	24,419	-0.09%
2018/08/17	15	22.08	0	0.00	22.25	15	24,401	0.06%
2018/08/16	12	22.62	48	22.10	22.35	-36	24,380	-0.15%
2018/08/15	22	22.00	8	22.49	21.75	14	24,083	0.06%
2018/08/14	35	22.59	15	22.63	22.55	20	23,947	0.08%
2018/08/13	34	23.07	4	22.75	22.40	30	23,859	0.13%
2018/08/10	2	25.00	8	24.86	24.50	-6	23,631	-0.03%
2018/08/09	3	24.60	1	24.80	24.50	2	23,490	0.01%
2018/08/08	1	25.55	3	25.10	25.10	-2	23,518	-0.01%
2018/08/07	10	25.45	10	25.38	25.20	0	23,422	0.00%
2018/08/06	20	26.38	11	26.53	26.30	9	23,274	0.04%
2018/08/03	0	0.00	24	26.24	26.10	-24	23,219	-0.10%
2018/08/02	16	26.58	11	26.55	26.00	5	23,130	0.02%
2018/08/01	12	26.38	8	26.50	26.40	4	22,657	0.02%
2018/07/31	0	0.00	7	26.57	26.50	-7	22,500	-0.03%
2018/07/30	8	26.45	0	0.00	26.15	8	22,424	0.04%
2018/07/27	67	26.56	63	26.56	26.85	4	22,151	0.02%
2018/07/26	10	25.10	11	25.59	25.45	-1	21,477	0.00%
2018/07/25	10	25.20	5	25.05	24.95	5	21,285	0.02%
2018/07/24	2	25.00	10	24.75	25.00	-8	21,245	-0.04%
2018/07/23	35	25.05	22	25.60	24.60	13	21,176	0.06%
2018/07/20	15	25.97	5	25.85	25.85	10	20,869	0.05%
2018/07/19	3	26.80	6	27.10	27.10	-3	20,670	-0.01%
2018/07/18	15	26.59	22	26.39	26.50	-7	20,395	-0.03%
2018/07/17	1	27.55	3	27.57	26.65	-2	20,214	-0.01%
2018/07/16	12	27.47	20	27.68	27.50	-8	20,095	-0.04%
2018/07/13	5	27.90	2	27.60	27.40	3	19,820	0.02%
2018/07/12	3	26.95	0	0.00	26.85	3	19,498	0.02%
2018/07/11	55	27.34	54	27.49	27.00	1	19,339	0.01%
2018/07/10	10	26.80	8	26.88	27.00	2	18,959	0.01%
2018/07/09	9	26.87	1	27.30	27.20	8	18,764	0.04%
2018/07/06	13	26.40	3	26.22	26.30	10	18,472	0.05%
2018/07/05	6	26.16	2.8	26.21	25.90	3.2	18,151	0.02%
2018/07/03	17	28.83	20	28.74	27.70	-3	17,621	-0.02%
2018/06/29	0	0.00	5	28.70	29.40	-5	17,004	-0.03%
2018/06/28	1	30.00	20	28.76	28.75	-19	16,361	-0.12%
2018/06/27	6	30.58	14	30.74	29.80	-8	16,090	-0.05%
2018/06/26	9	29.71	43	29.74	29.80	-34	15,756	-0.22%
2018/06/25	7	31.54	24	31.87	30.85	-17	15,136	-0.11%
2018/06/22	57	34.03	41	34.36	33.25	16	14,312	0.11%
2018/06/21	80	32.76	69	33.13	33.40	11	12,210	0.09%
2018/06/20	8	31.66	17	32.29	30.40	-9	11,036	-0.08%
2018/06/19	27	32.62	16.4	32.46	32.35	10.6	9,988	0.11%
2018/06/15	0	0.00	6	28.42	30.45	-6	8,619	-0.07%
2018/06/14	62	27.84	0	0.00	27.70	62	8,117	0.76%
2018/06/13	1	28.65	1	28.85	28.30	0	8,003	0.00%
2018/06/12	10	27.35	10	27.60	27.75	0	7,649	0.00%
2018/06/11	3	29.53	8.5	29.56	28.85	-5.5	7,406	-0.07%
2018/06/08	3	27.57	3	28.52	28.55	0	7,046	0.00%
2018/06/06	6	26.97	1	27.10	27.45	5	6,469	0.08%
2018/06/05	2	27.13	2	27.73	27.30	0	6,305	0.00%
2018/06/04	3.3	27.53	10	27.08	26.65	-6.7	6,121	-0.11%
2018/06/01	25.2	26.99	79	27.07	26.85	-53.8	5,703	-0.94%
2018/05/31	30	25.60	24	24.99	25.60	6	4,897	0.12%
2018/05/29	10	23.35	0	0.00	23.05	10	4,252	0.24%
2018/05/28	10	23.03	5	23.10	23.10	5	4,333	0.12%
2018/05/25	2	22.90	23	22.99	22.90	-21	4,493	-0.47%
2018/05/24	0	0.00	30	22.46	22.55	-30	4,402	-0.68%
2018/05/22	20	22.10	0	0.00	22.05	20	4,458	0.45%
2018/05/21	2	22.25	0	0.00	22.25	2	4,496	0.04%
2018/05/18	10	22.00	0	0.00	22.00	10	4,516	0.22%
2018/05/16	20	22.80	0	0.00	22.75	20	4,561	0.44%
2018/05/15	20	22.10	20	22.30	22.35	0	4,472	0.00%
2018/05/14	0	0.00	20	22.38	22.35	-20	4,538	-0.44%
2018/05/10	0	0.00	5	21.90	21.90	-5	4,590	-0.11%
2018/05/09	25	21.80	0	0.00	21.80	25	4,630	0.54%
2018/05/03	0	0.00	10	22.25	22.40	-10	4,685	-0.21%
2018/05/02	10	22.10	5	22.15	22.15	5	4,755	0.11%
2018/04/27	5	22.00	0	0.00	22.05	5	4,875	0.10%
2018/04/26	6.5	22.65	6	22.32	22.10	0.5	4,977	0.01%
2018/04/25	0	0.00	7	22.45	22.35	-7	5,028	-0.14%
2018/04/24	4	22.50	2	22.45	22.40	2	5,308	0.04%
2018/04/23	2	23.28	6	23.03	22.85	-4	5,385	-0.07%
2018/04/20	12	23.25	5	23.45	23.55	7	5,516	0.13%
2018/04/19	0.5	23.25	1	23.05	23.30	-0.5	5,648	-0.01%
2018/04/18	31	22.62	31	22.65	22.50	0	5,700	0.00%
2018/04/11	5	22.80	0	0.00	22.75	5	5,807	0.09%
2018/04/10	0	0.00	10	23.55	23.35	-10	5,975	-0.17%
2018/04/09	1	22.80	0	0.00	23.20	1	5,937	0.02%
2018/04/03	5	22.30	6	22.62	23.05	-1	5,902	-0.02%
2018/04/02	0.5	22.45	3	22.65	22.45	-2.5	5,921	-0.04%
2018/03/29	12.5	22.70	12	22.81	23.00	0.5	5,981	0.01%
2018/03/28	4.3	21.87	2	21.90	22.20	2.3	5,851	0.04%
2018/03/26	2	21.25	2	21.45	21.40	0	5,804	0.00%
2018/03/22	11.3	22.46	6	22.30	22.30	5.3	5,800	0.09%
2018/03/21	10	23.25	40	23.25	22.75	-30	5,777	-0.52%
2018/03/20	35.6	23.10	6	22.98	23.15	29.6	5,721	0.52%
2018/03/19	0	0.00	20	22.80	22.65	-20	5,656	-0.35%
2018/03/16	10	23.40	0	0.00	23.00	10	5,682	0.18%
2018/03/15	0.5	23.50	0	0.00	23.50	0.5	5,752	0.01%
2018/03/13	54	24.46	50	24.44	24.05	4	5,946	0.07%
2018/03/12	40.5	24.25	101	24.09	24.25	-60.5	6,021	-1.00%	大賣/
2018/03/09	0	0.00	5	23.55	23.65	-5	6,071	-0.08%
2018/03/08	16	24.08	66	23.97	23.80	-50	6,163	-0.81%
2018/03/07	1	23.35	1	23.95	23.45	0	6,081	0.00%
2018/03/06	0	0.00	2	23.60	23.85	-2	6,221	-0.03%
2018/03/05	1	23.25	0	0.00	22.90	1	6,385	0.02%
2018/03/02	1.4	23.80	5	23.75	23.85	-3.6	6,628	-0.05%
2018/03/01	126.6	24.14	9	23.98	24.30	117.6	6,814	1.73%	大買/鉅額交易
2018/02/27	5	23.83	3	24.22	23.30	2	7,022	0.03%
2018/02/23	0	0.00	2	23.55	23.15	-2	8,447	-0.02%
2018/02/22	7	22.90	0	0.00	23.05	7	8,718	0.08%
2018/02/09	3	20.97	14	21.06	21.85	-11	8,696	-0.13%
2018/02/07	3	21.95	3	21.77	21.50	0	8,779	0.00%
2018/02/06	0	0.00	3	21.20	21.20	-3	8,748	-0.03%
2018/02/02	1	23.00	1	23.35	23.15	0	8,780	0.00%
2018/02/01	8	22.99	3	23.13	23.10	5	8,940	0.06%
2018/01/30	0	0.00	10	22.95	22.85	-10	9,326	-0.11%
2018/01/29	0	0.00	4	22.90	22.85	-4	9,389	-0.04%
2018/01/26	0	0.00	3	23.25	23.20	-3	9,368	-0.03%
2018/01/24	2	23.13	2	23.13	23.20	0	9,370	0.00%
2018/01/23	10	23.20	0	0.00	23.10	10	9,438	0.11%
2018/01/18	9	23.77	20	23.57	23.55	-11	9,269	-0.12%
2018/01/17	0	0.00	3	23.30	23.30	-3	9,004	-0.03%
2018/01/16	3	23.67	17	23.29	23.30	-14	8,980	-0.16%
2018/01/15	4.5	22.69	5	22.90	23.25	-0.5	8,829	-0.01%
2018/01/12	3	22.35	23	22.30	22.20	-20	8,657	-0.23%
2018/01/11	0	0.00	10	21.30	21.30	-10	8,558	-0.12%
2018/01/10	0	0.00	2	21.35	21.15	-2	8,606	-0.02%
2018/01/09	1	21.40	1	21.75	21.40	0	8,630	0.00%
2018/01/08	2.6	21.57	1	21.40	21.45	1.6	8,685	0.02%
2018/01/05	1	22.90	1	22.45	22.45	0	8,670	0.00%
2018/01/04	3	23.08	13	23.06	23.10	-10	8,692	-0.12%
2018/01/03	0.4	21.50	1	21.50	21.70	-0.6	8,776	-0.01%
2018/01/02	0	0.00	10	21.20	21.30	-10	9,028	-0.11%